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 |
---|---|---|---|---|---|---|---|
2016/09/23 | 1,380 | 1,402 | 1,365 | 1,401 | +24 | +1.7% | 33,200 |
2016/09/21 | 1,403 | 1,410 | 1,360 | 1,377 | -44 | -3.1% | 25,300 |
2016/09/20 | 1,394 | 1,447 | 1,394 | 1,421 | +42 | +3% | 39,100 |
2016/09/16 | 1,346 | 1,379 | 1,346 | 1,379 | +39 | +2.9% | 21,500 |
2016/09/15 | 1,305 | 1,346 | 1,290 | 1,340 | +30 | +2.3% | 25,600 |
2016/09/14 | 1,272 | 1,342 | 1,267 | 1,310 | +33 | +2.6% | 32,600 |
2016/09/13 | 1,326 | 1,350 | 1,266 | 1,277 | -63 | -4.7% | 86,500 |
2016/09/12 | 1,380 | 1,380 | 1,340 | 1,340 | -63 | -4.5% | 29,700 |
2016/09/09 | 1,409 | 1,439 | 1,402 | 1,403 | -7 | -0.5% | 14,200 |
2016/09/08 | 1,456 | 1,470 | 1,400 | 1,410 | -73 | -4.9% | 38,600 |
2016/09/07 | 1,479 | 1,544 | 1,454 | 1,483 | +2 | +0.1% | 103,100 |
2016/09/06 | 1,447 | 1,481 | 1,410 | 1,481 | +56 | +3.9% | 51,400 |
2016/09/05 | 1,366 | 1,466 | 1,364 | 1,425 | +64 | +4.7% | 51,900 |
2016/09/02 | 1,340 | 1,391 | 1,335 | 1,361 | +43 | +3.3% | 30,900 |
2016/09/01 | 1,268 | 1,318 | 1,255 | 1,318 | +68 | +5.4% | 31,300 |
2016/08/31 | 1,273 | 1,279 | 1,237 | 1,250 | -15 | -1.2% | 33,800 |
2016/08/30 | 1,266 | 1,290 | 1,231 | 1,265 | -31 | -2.4% | 39,900 |
2016/08/29 | 1,330 | 1,346 | 1,283 | 1,296 | -75 | -5.5% | 52,500 |
2016/08/26 | 1,350 | 1,393 | 1,300 | 1,371 | +5 | +0.4% | 47,100 |
2016/08/25 | 1,409 | 1,409 | 1,356 | 1,366 | -30 | -2.1% | 33,600 |
2016/08/24 | 1,409 | 1,409 | 1,390 | 1,396 | +1 | +0.1% | 16,400 |
2016/08/23 | 1,400 | 1,414 | 1,385 | 1,395 | -22 | -1.6% | 25,500 |
2016/08/22 | 1,480 | 1,497 | 1,403 | 1,417 | -55 | -3.7% | 38,800 |
2016/08/19 | 1,414 | 1,484 | 1,414 | 1,472 | +54 | +3.8% | 33,700 |
2016/08/18 | 1,380 | 1,467 | 1,370 | 1,418 | +33 | +2.4% | 25,200 |
2016/08/17 | 1,400 | 1,409 | 1,382 | 1,385 | -16 | -1.1% | 19,800 |
2016/08/16 | 1,419 | 1,424 | 1,401 | 1,401 | -18 | -1.3% | 13,600 |
2016/08/15 | 1,405 | 1,419 | 1,400 | 1,419 | -8 | -0.6% | 20,300 |
2016/08/12 | 1,446 | 1,446 | 1,402 | 1,427 | +11 | +0.8% | 25,700 |
2016/08/10 | 1,475 | 1,475 | 1,399 | 1,416 | -29 | -2% | 36,300 |
2016/08/09 | 1,396 | 1,476 | 1,396 | 1,445 | +23 | +1.6% | 29,000 |
2016/08/08 | 1,460 | 1,479 | 1,395 | 1,422 | -25 | -1.7% | 31,100 |
2016/08/05 | 1,513 | 1,575 | 1,436 | 1,447 | -48 | -3.2% | 54,900 |
2016/08/04 | 1,559 | 1,569 | 1,465 | 1,495 | -89 | -5.6% | 84,300 |
2016/08/03 | 1,567 | 1,640 | 1,560 | 1,584 | -9 | -0.6% | 38,400 |
2016/08/02 | 1,660 | 1,692 | 1,567 | 1,593 | -91 | -5.4% | 72,200 |
2016/08/01 | 1,748 | 1,790 | 1,678 | 1,684 | -56 | -3.2% | 81,300 |
2016/07/29 | 1,661 | 1,788 | 1,661 | 1,740 | +70 | +4.2% | 110,400 |
2016/07/28 | 1,659 | 1,707 | 1,646 | 1,670 | +51 | +3.2% | 101,900 |
2016/07/27 | 1,660 | 1,663 | 1,613 | 1,619 | -26 | -1.6% | 106,400 |
2016/07/26 | 1,575 | 1,655 | 1,570 | 1,645 | +91 | +5.9% | 55,200 |
2016/07/25 | 1,624 | 1,666 | 1,551 | 1,554 | -66 | -4.1% | 124,300 |
2016/07/22 | 1,501 | 1,630 | 1,485 | 1,620 | +128 | +8.6% | 181,700 |
2016/07/21 | 1,405 | 1,510 | 1,405 | 1,492 | +107 | +7.7% | 103,000 |
2016/07/20 | 1,370 | 1,402 | 1,370 | 1,385 | +15 | +1.1% | 8,900 |
2016/07/19 | 1,404 | 1,406 | 1,343 | 1,370 | -4 | -0.3% | 23,900 |
2016/07/15 | 1,473 | 1,473 | 1,360 | 1,374 | -108 | -7.3% | 73,300 |
2016/07/14 | 1,409 | 1,488 | 1,393 | 1,482 | +92 | +6.6% | 88,400 |
2016/07/13 | 1,383 | 1,408 | 1,357 | 1,390 | +27 | +2% | 46,100 |
2016/07/12 | 1,327 | 1,375 | 1,323 | 1,363 | +50 | +3.8% | 33,900 |
1951~
2000
件表示中 / 3540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 | 71,200円 | +2.6% | -14.4% | 3.51% | 15.65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 | 103,000円 | +12.2% | +26.0% | 2.52% | 11.73倍 | 3.30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 | 63,500円 | +7.5% | - | 5.51% | 130.39倍 | 0.72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 | 251,100円 | +1.4% | +15.9% | 3.39% | 7.44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 |
ヤマダ | 513,000円 | -0.4% | -13.8% | 4.09% | 7.44倍 | 0.79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