フロイント産業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/12/15 | 1,391 | 1,391 | 1,376 | 1,380 | -12 | -0.9% | 71,500 |
| 2017/12/14 | 1,398 | 1,398 | 1,389 | 1,392 | -1 | -0.1% | 39,600 |
| 2017/12/13 | 1,405 | 1,405 | 1,390 | 1,393 | -14 | -1% | 65,000 |
| 2017/12/12 | 1,405 | 1,410 | 1,402 | 1,407 | -12 | -0.8% | 52,500 |
| 2017/12/11 | 1,410 | 1,422 | 1,401 | 1,419 | +11 | +0.8% | 40,300 |
| 2017/12/08 | 1,401 | 1,409 | 1,394 | 1,408 | +7 | +0.5% | 47,200 |
| 2017/12/07 | 1,400 | 1,418 | 1,394 | 1,401 | +5 | +0.4% | 52,900 |
| 2017/12/06 | 1,403 | 1,416 | 1,391 | 1,396 | -7 | -0.5% | 44,900 |
| 2017/12/05 | 1,412 | 1,425 | 1,402 | 1,403 | -39 | -2.7% | 75,900 |
| 2017/12/04 | 1,463 | 1,466 | 1,441 | 1,442 | -27 | -1.8% | 42,300 |
| 2017/12/01 | 1,487 | 1,488 | 1,462 | 1,469 | -19 | -1.3% | 39,300 |
| 2017/11/30 | 1,477 | 1,488 | 1,456 | 1,488 | +18 | +1.2% | 75,800 |
| 2017/11/29 | 1,462 | 1,479 | 1,457 | 1,470 | +3 | +0.2% | 32,700 |
| 2017/11/28 | 1,479 | 1,488 | 1,451 | 1,467 | -12 | -0.8% | 37,500 |
| 2017/11/27 | 1,474 | 1,486 | 1,458 | 1,479 | +26 | +1.8% | 60,300 |
| 2017/11/24 | 1,426 | 1,455 | 1,426 | 1,453 | +16 | +1.1% | 46,600 |
| 2017/11/22 | 1,445 | 1,445 | 1,423 | 1,437 | +8 | +0.6% | 50,100 |
| 2017/11/21 | 1,407 | 1,445 | 1,392 | 1,429 | +23 | +1.6% | 86,500 |
| 2017/11/20 | 1,405 | 1,412 | 1,403 | 1,406 | -4 | -0.3% | 35,300 |
| 2017/11/17 | 1,391 | 1,413 | 1,384 | 1,410 | +39 | +2.8% | 48,300 |
| 2017/11/16 | 1,364 | 1,383 | 1,362 | 1,371 | +4 | +0.3% | 56,900 |
| 2017/11/15 | 1,370 | 1,389 | 1,365 | 1,367 | -5 | -0.4% | 90,700 |
| 2017/11/14 | 1,408 | 1,408 | 1,371 | 1,372 | -38 | -2.7% | 154,300 |
| 2017/11/13 | 1,448 | 1,448 | 1,407 | 1,410 | -38 | -2.6% | 112,700 |
| 2017/11/10 | 1,450 | 1,455 | 1,444 | 1,448 | -10 | -0.7% | 31,200 |
| 2017/11/09 | 1,475 | 1,475 | 1,445 | 1,458 | -10 | -0.7% | 80,300 |
| 2017/11/08 | 1,478 | 1,480 | 1,463 | 1,468 | -13 | -0.9% | 46,400 |
| 2017/11/07 | 1,463 | 1,484 | 1,463 | 1,481 | +14 | +1% | 35,600 |
| 2017/11/06 | 1,470 | 1,475 | 1,460 | 1,467 | -1 | -0.1% | 62,000 |
| 2017/11/02 | 1,480 | 1,484 | 1,467 | 1,468 | -9 | -0.6% | 75,200 |
| 2017/11/01 | 1,492 | 1,496 | 1,474 | 1,477 | -22 | -1.5% | 84,700 |
| 2017/10/31 | 1,470 | 1,500 | 1,468 | 1,499 | +35 | +2.4% | 69,100 |
| 2017/10/30 | 1,482 | 1,485 | 1,463 | 1,464 | -22 | -1.5% | 145,300 |
| 2017/10/27 | 1,492 | 1,500 | 1,480 | 1,486 | -12 | -0.8% | 90,400 |
| 2017/10/26 | 1,513 | 1,513 | 1,497 | 1,498 | -15 | -1% | 110,400 |
| 2017/10/25 | 1,520 | 1,521 | 1,510 | 1,513 | -6 | -0.4% | 83,100 |
| 2017/10/24 | 1,549 | 1,549 | 1,514 | 1,519 | -19 | -1.2% | 86,500 |
| 2017/10/23 | 1,535 | 1,552 | 1,530 | 1,538 | +4 | +0.3% | 80,000 |
| 2017/10/20 | 1,520 | 1,542 | 1,520 | 1,534 | +17 | +1.1% | 51,400 |
| 2017/10/19 | 1,523 | 1,528 | 1,511 | 1,517 | -6 | -0.4% | 44,800 |
| 2017/10/18 | 1,548 | 1,548 | 1,506 | 1,523 | -12 | -0.8% | 110,100 |
| 2017/10/17 | 1,540 | 1,544 | 1,534 | 1,535 | -3 | -0.2% | 49,400 |
| 2017/10/16 | 1,583 | 1,583 | 1,536 | 1,538 | -31 | -2% | 92,000 |
| 2017/10/13 | 1,574 | 1,574 | 1,549 | 1,569 | +7 | +0.4% | 72,800 |
| 2017/10/12 | 1,540 | 1,564 | 1,539 | 1,562 | +26 | +1.7% | 72,300 |
| 2017/10/11 | 1,550 | 1,554 | 1,529 | 1,536 | -18 | -1.2% | 32,700 |
| 2017/10/10 | 1,552 | 1,561 | 1,520 | 1,554 | +2 | +0.1% | 119,400 |
| 2017/10/06 | 1,595 | 1,597 | 1,500 | 1,552 | -102 | -6.2% | 523,900 |
| 2017/10/05 | 1,669 | 1,676 | 1,649 | 1,654 | +8 | +0.5% | 81,100 |
| 2017/10/04 | 1,692 | 1,696 | 1,605 | 1,646 | -54 | -3.2% | 111,300 |
1651～
1700
件表示中 / 3543件
類似銘柄と比較する
現在ご覧いただいている「フロイント」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| フロイント | 71,400円 | +2.6% | -14.4% | 3.50% | 15.70倍 | 0.80倍 |
|
製薬用造粒・コーティング装置が柱。医薬添加剤・菓子品質保持剤も。全固体電池用装置開発中 |
| ＪＲＣ | 106,100円 | +12.2% | +26.0% | 2.45% | 12.08倍 | 3.40倍 |
|
利益柱の屋外用コンベヤ部品は国内高シェア。工場自動化技術を生かしロボットＳＩを育成中 |
| 東洋機械 | 64,500円 | +7.5% | - | 5.43% | 132.44倍 | 0.73倍 |
|
小型の射出成形機や電動ダイカストマシンに強み。中国に生産子会社、伊など海外に委託生産 |
| 丸山製 | 253,300円 | +1.4% | +15.9% | 3.36% | 7.51倍 | 0.54倍 |
|
防除機の大手で農家向けが７割占める。刈払機、噴霧機、消防機械、工業用高圧ポンプにも強み |
| ＰＥＧＡＳＵＳ | 50,100円 | +28.7% | +234.0% | 2.59% | 12.43倍 | 0.42倍 |
|
伸縮性ある生地に適した環縫いミシンでトップ。海外は中国、アジア中心。自動車用金型部品も |
市場注目の銘柄
チャート関連のコラム
