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 |
|---|---|---|---|---|---|---|---|
| 2017/09/29 | 1,658 | 1,697 | 1,644 | 1,692 | +34 | +2.1% | 101,200 |
| 2017/09/28 | 1,656 | 1,670 | 1,635 | 1,658 | -10 | -0.6% | 69,800 |
| 2017/09/27 | 1,616 | 1,670 | 1,611 | 1,668 | +70 | +4.4% | 124,800 |
| 2017/09/26 | 1,680 | 1,683 | 1,593 | 1,598 | +17 | +1.1% | 257,200 |
| 2017/09/25 | 1,551 | 1,585 | 1,551 | 1,581 | +31 | +2% | 35,300 |
| 2017/09/22 | 1,572 | 1,572 | 1,536 | 1,550 | -16 | -1% | 25,300 |
| 2017/09/21 | 1,548 | 1,570 | 1,538 | 1,566 | +31 | +2% | 48,600 |
| 2017/09/20 | 1,540 | 1,542 | 1,522 | 1,535 | -15 | -1% | 39,300 |
| 2017/09/19 | 1,550 | 1,551 | 1,535 | 1,550 | +7 | +0.5% | 26,600 |
| 2017/09/15 | 1,534 | 1,551 | 1,534 | 1,543 | -1 | -0.1% | 27,200 |
| 2017/09/14 | 1,570 | 1,570 | 1,536 | 1,544 | -20 | -1.3% | 32,000 |
| 2017/09/13 | 1,573 | 1,575 | 1,559 | 1,564 | +8 | +0.5% | 34,500 |
| 2017/09/12 | 1,542 | 1,567 | 1,542 | 1,556 | +15 | +1% | 31,500 |
| 2017/09/11 | 1,571 | 1,579 | 1,538 | 1,541 | +4 | +0.3% | 26,600 |
| 2017/09/08 | 1,525 | 1,555 | 1,525 | 1,537 | +3 | +0.2% | 24,400 |
| 2017/09/07 | 1,545 | 1,552 | 1,521 | 1,534 | +5 | +0.3% | 36,300 |
| 2017/09/06 | 1,495 | 1,532 | 1,492 | 1,529 | +11 | +0.7% | 50,800 |
| 2017/09/05 | 1,557 | 1,583 | 1,516 | 1,518 | -46 | -2.9% | 85,800 |
| 2017/09/04 | 1,603 | 1,603 | 1,556 | 1,564 | -49 | -3% | 55,600 |
| 2017/09/01 | 1,660 | 1,660 | 1,603 | 1,613 | -42 | -2.5% | 68,000 |
| 2017/08/31 | 1,630 | 1,655 | 1,621 | 1,655 | +30 | +1.8% | 97,600 |
| 2017/08/30 | 1,613 | 1,634 | 1,613 | 1,625 | +17 | +1.1% | 84,200 |
| 2017/08/29 | 1,570 | 1,612 | 1,552 | 1,608 | +12 | +0.8% | 83,800 |
| 2017/08/28 | 1,588 | 1,600 | 1,580 | 1,596 | +16 | +1% | 66,800 |
| 2017/08/25 | 1,577 | 1,596 | 1,572 | 1,580 | +13 | +0.8% | 61,300 |
| 2017/08/24 | 1,566 | 1,572 | 1,566 | 1,567 | -5 | -0.3% | 18,600 |
| 2017/08/23 | 1,568 | 1,579 | 1,559 | 1,572 | +4 | +0.3% | 37,100 |
| 2017/08/22 | 1,568 | 1,580 | 1,545 | 1,568 | -8 | -0.5% | 40,900 |
| 2017/08/21 | 1,554 | 1,591 | 1,550 | 1,576 | +16 | +1% | 100,900 |
| 2017/08/18 | 1,528 | 1,563 | 1,520 | 1,560 | +22 | +1.4% | 85,100 |
| 2017/08/17 | 1,502 | 1,545 | 1,500 | 1,538 | +33 | +2.2% | 65,700 |
| 2017/08/16 | 1,483 | 1,509 | 1,483 | 1,505 | +14 | +0.9% | 14,800 |
| 2017/08/15 | 1,487 | 1,503 | 1,483 | 1,491 | +6 | +0.4% | 23,800 |
| 2017/08/14 | 1,503 | 1,503 | 1,474 | 1,485 | -32 | -2.1% | 45,700 |
| 2017/08/10 | 1,522 | 1,532 | 1,510 | 1,517 | -19 | -1.2% | 20,000 |
| 2017/08/09 | 1,539 | 1,547 | 1,519 | 1,536 | -8 | -0.5% | 32,200 |
| 2017/08/08 | 1,538 | 1,564 | 1,524 | 1,544 | -5 | -0.3% | 63,500 |
| 2017/08/07 | 1,537 | 1,560 | 1,536 | 1,549 | +12 | +0.8% | 55,300 |
| 2017/08/04 | 1,522 | 1,539 | 1,522 | 1,537 | -2 | -0.1% | 29,000 |
| 2017/08/03 | 1,525 | 1,540 | 1,516 | 1,539 | +14 | +0.9% | 42,300 |
| 2017/08/02 | 1,519 | 1,536 | 1,508 | 1,525 | +9 | +0.6% | 38,900 |
| 2017/08/01 | 1,559 | 1,565 | 1,505 | 1,516 | -64 | -4.1% | 84,500 |
| 2017/07/31 | 1,535 | 1,580 | 1,504 | 1,580 | +47 | +3.1% | 176,100 |
| 2017/07/28 | 1,537 | 1,545 | 1,527 | 1,533 | ±0 | ±0% | 72,600 |
| 2017/07/27 | 1,527 | 1,537 | 1,508 | 1,533 | +17 | +1.1% | 128,300 |
| 2017/07/26 | 1,500 | 1,538 | 1,494 | 1,516 | +70 | +4.8% | 251,500 |
| 2017/07/25 | 1,457 | 1,457 | 1,440 | 1,446 | +1 | +0.1% | 17,400 |
| 2017/07/24 | 1,444 | 1,458 | 1,439 | 1,445 | +7 | +0.5% | 37,200 |
| 2017/07/21 | 1,444 | 1,454 | 1,435 | 1,438 | -3 | -0.2% | 32,700 |
| 2017/07/20 | 1,435 | 1,447 | 1,429 | 1,441 | +8 | +0.6% | 40,400 |
1901～
1950
件表示中 / 3741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 | 76,600円 | +4.7% | +23.1% | 3.26% | 12.97倍 | 0.84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 |
| ツバキナカシマ | 35,500円 | -5.8% | - | 0.00% | - | 0.23倍 |
|
ベアリング用の精密鋼球・ローラーが主力。ボールネジも。ＭＥＢＯで非上場化も１５年再上場 |
| ＪＲＣ | 113,100円 | +23.5% | +21.7% | 2.39% | 12.33倍 | 3.07倍 |
|
利益柱の屋外用コンベヤー部品は国内高シェア。工場自動化技術生かしロボットＳＩを育成中 |
| ＰＥＧＡＳＵＳ | 54,900円 | +18.0% | +51.8% | 3.64% | 8.74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。自動車用部品も展開 |
| 北川鉄 | 140,200円 | +1.8% | -22.2% | 5.56% | 5.39倍 | 0.31倍 |
|
自動車用などの鋳造部品、工作機械器具、立駐、産業機械など多角展開。メキシコに製造拠点 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
