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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,355 | 1,355 | 1,331 | 1,340 | -15 | -1.1% | 75,500 |
| 2017/04/26 | 1,344 | 1,359 | 1,341 | 1,355 | +21 | +1.6% | 48,800 |
| 2017/04/25 | 1,335 | 1,344 | 1,327 | 1,334 | +5 | +0.4% | 44,400 |
| 2017/04/24 | 1,360 | 1,360 | 1,317 | 1,329 | -9 | -0.7% | 62,100 |
| 2017/04/21 | 1,384 | 1,384 | 1,330 | 1,338 | -16 | -1.2% | 86,300 |
| 2017/04/20 | 1,309 | 1,354 | 1,307 | 1,354 | +49 | +3.8% | 78,200 |
| 2017/04/19 | 1,303 | 1,310 | 1,292 | 1,305 | -15 | -1.1% | 84,300 |
| 2017/04/18 | 1,325 | 1,327 | 1,301 | 1,320 | +11 | +0.8% | 77,000 |
| 2017/04/17 | 1,320 | 1,334 | 1,302 | 1,309 | -19 | -1.4% | 68,600 |
| 2017/04/14 | 1,359 | 1,365 | 1,328 | 1,328 | -23 | -1.7% | 42,200 |
| 2017/04/13 | 1,329 | 1,355 | 1,325 | 1,351 | -5 | -0.4% | 69,300 |
| 2017/04/12 | 1,363 | 1,377 | 1,325 | 1,356 | -24 | -1.7% | 79,600 |
| 2017/04/11 | 1,397 | 1,402 | 1,362 | 1,380 | -36 | -2.5% | 90,400 |
| 2017/04/10 | 1,400 | 1,444 | 1,395 | 1,416 | +23 | +1.7% | 123,600 |
| 2017/04/07 | 1,379 | 1,416 | 1,361 | 1,393 | +21 | +1.5% | 254,400 |
| 2017/04/06 | 1,450 | 1,450 | 1,304 | 1,372 | -193 | -12.3% | 769,000 |
| 2017/04/05 | 1,552 | 1,571 | 1,542 | 1,565 | +32 | +2.1% | 162,400 |
| 2017/04/04 | 1,512 | 1,550 | 1,485 | 1,533 | +24 | +1.6% | 144,000 |
| 2017/04/03 | 1,530 | 1,530 | 1,496 | 1,509 | -17 | -1.1% | 89,600 |
| 2017/03/31 | 1,530 | 1,550 | 1,513 | 1,526 | -1 | -0.1% | 51,200 |
| 2017/03/30 | 1,560 | 1,560 | 1,514 | 1,527 | -33 | -2.1% | 53,800 |
| 2017/03/29 | 1,550 | 1,587 | 1,541 | 1,560 | +23 | +1.5% | 69,700 |
| 2017/03/28 | 1,560 | 1,560 | 1,529 | 1,537 | -21 | -1.3% | 58,800 |
| 2017/03/27 | 1,570 | 1,573 | 1,528 | 1,558 | -31 | -2% | 90,500 |
| 2017/03/24 | 1,570 | 1,595 | 1,557 | 1,589 | +28 | +1.8% | 138,400 |
| 2017/03/23 | 1,545 | 1,571 | 1,529 | 1,561 | +13 | +0.8% | 75,000 |
| 2017/03/22 | 1,551 | 1,576 | 1,528 | 1,548 | -30 | -1.9% | 89,900 |
| 2017/03/21 | 1,539 | 1,580 | 1,532 | 1,578 | +39 | +2.5% | 130,700 |
| 2017/03/17 | 1,513 | 1,552 | 1,504 | 1,539 | +25 | +1.7% | 96,000 |
| 2017/03/16 | 1,485 | 1,514 | 1,482 | 1,514 | +25 | +1.7% | 39,600 |
| 2017/03/15 | 1,500 | 1,502 | 1,486 | 1,489 | -23 | -1.5% | 37,800 |
| 2017/03/14 | 1,499 | 1,520 | 1,491 | 1,512 | +17 | +1.1% | 31,400 |
| 2017/03/13 | 1,524 | 1,524 | 1,495 | 1,495 | -35 | -2.3% | 55,200 |
| 2017/03/10 | 1,514 | 1,534 | 1,498 | 1,530 | +32 | +2.1% | 76,900 |
| 2017/03/09 | 1,515 | 1,515 | 1,492 | 1,498 | -7 | -0.5% | 34,500 |
| 2017/03/08 | 1,500 | 1,521 | 1,489 | 1,505 | +14 | +0.9% | 55,000 |
| 2017/03/07 | 1,494 | 1,503 | 1,485 | 1,491 | -3 | -0.2% | 27,800 |
| 2017/03/06 | 1,497 | 1,499 | 1,468 | 1,494 | -7 | -0.5% | 51,500 |
| 2017/03/03 | 1,500 | 1,513 | 1,495 | 1,501 | +1 | +0.1% | 30,500 |
| 2017/03/02 | 1,498 | 1,511 | 1,487 | 1,500 | +14 | +0.9% | 45,700 |
| 2017/03/01 | 1,473 | 1,512 | 1,455 | 1,486 | -10 | -0.7% | 68,700 |
| 2017/02/28 | 1,523 | 1,535 | 1,484 | 1,496 | -30 | -2% | 71,400 |
| 2017/02/27 | 1,534 | 1,568 | 1,506 | 1,526 | -10 | -0.7% | 88,600 |
| 2017/02/24 | 1,536 | 1,536 | 1,502 | 1,536 | ±0 | ±0% | 80,900 |
| 2017/02/23 | 1,570 | 1,570 | 1,510 | 1,536 | -18 | -1.2% | 146,800 |
| 2017/02/22 | 1,508 | 1,556 | 1,506 | 1,554 | +54 | +3.6% | 199,500 |
| 2017/02/21 | 1,437 | 1,505 | 1,436 | 1,500 | +66 | +4.6% | 114,600 |
| 2017/02/20 | 1,445 | 1,445 | 1,425 | 1,434 | -7 | -0.5% | 71,500 |
| 2017/02/17 | 1,428 | 1,442 | 1,421 | 1,441 | +16 | +1.1% | 27,400 |
| 2017/02/16 | 1,449 | 1,449 | 1,416 | 1,425 | -25 | -1.7% | 122,800 |
1851～
1900
件表示中 / 3586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 | 70,000円 | +2.6% | -14.4% | 3.57% | 15.38倍 | 0.82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 |
| タクミナ | 171,200円 | +4.4% | +0.2% | 2.92% | 10.35倍 | 1.19倍 |
|
定量ポンプの大手。環境装置メーカー向け水処理・塩素殺菌用を基盤に、高精密塗工用も拡大 |
| エアーテック | 125,300円 | -1.1% | +29.7% | 3.99% | 13.49倍 | 0.89倍 |
|
クリーンルームと関連機器の専業メーカー。電子、バイオ分野が主な需要先。北関東に製造拠点 |
| ＪＵＫＩ | 40,600円 | -0.8% | - | 0.00% | - | 0.36倍 |
|
アパレル向けの工業用ミシン世界１位。アジアで強い。家庭用３位。表面実装機が第２の柱 |
| ヤマダ | 499,000円 | -0.4% | -13.8% | 4.21% | 7.24倍 | 0.76倍 |
|
独立系の産業用機器メーカー。自動車整備機器・工具と給油・塗装用など産業用ポンプが２本柱 |
市場注目の銘柄
チャート関連のコラム
