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 |
|---|---|---|---|---|---|---|---|
| 2016/07/01 | 1,430 | 1,442 | 1,381 | 1,393 | -49 | -3.4% | 62,900 |
| 2016/06/30 | 1,335 | 1,442 | 1,334 | 1,442 | +123 | +9.3% | 151,500 |
| 2016/06/29 | 1,296 | 1,320 | 1,290 | 1,319 | +23 | +1.8% | 45,900 |
| 2016/06/28 | 1,167 | 1,310 | 1,167 | 1,296 | +118 | +10% | 58,700 |
| 2016/06/27 | 1,142 | 1,200 | 1,141 | 1,178 | +17 | +1.5% | 34,600 |
| 2016/06/24 | 1,260 | 1,263 | 1,127 | 1,161 | -43 | -3.6% | 65,900 |
| 2016/06/23 | 1,195 | 1,205 | 1,181 | 1,204 | ±0 | ±0% | 27,700 |
| 2016/06/22 | 1,225 | 1,228 | 1,196 | 1,204 | -27 | -2.2% | 26,500 |
| 2016/06/21 | 1,255 | 1,277 | 1,230 | 1,231 | -24 | -1.9% | 15,300 |
| 2016/06/20 | 1,190 | 1,268 | 1,190 | 1,255 | +68 | +5.7% | 18,700 |
| 2016/06/17 | 1,200 | 1,248 | 1,187 | 1,187 | -11 | -0.9% | 20,500 |
| 2016/06/16 | 1,229 | 1,229 | 1,185 | 1,198 | -31 | -2.5% | 27,800 |
| 2016/06/15 | 1,205 | 1,233 | 1,201 | 1,229 | +9 | +0.7% | 24,000 |
| 2016/06/14 | 1,255 | 1,271 | 1,210 | 1,220 | -60 | -4.7% | 45,500 |
| 2016/06/13 | 1,339 | 1,345 | 1,271 | 1,280 | -55 | -4.1% | 45,400 |
| 2016/06/10 | 1,302 | 1,335 | 1,300 | 1,335 | +34 | +2.6% | 65,100 |
| 2016/06/09 | 1,289 | 1,318 | 1,281 | 1,301 | -16 | -1.2% | 44,100 |
| 2016/06/08 | 1,244 | 1,318 | 1,241 | 1,317 | +77 | +6.2% | 76,500 |
| 2016/06/07 | 1,210 | 1,240 | 1,207 | 1,240 | +60 | +5.1% | 35,500 |
| 2016/06/06 | 1,193 | 1,200 | 1,164 | 1,180 | -27 | -2.2% | 32,300 |
| 2016/06/03 | 1,211 | 1,221 | 1,199 | 1,207 | -18 | -1.5% | 21,900 |
| 2016/06/02 | 1,245 | 1,250 | 1,219 | 1,225 | -6 | -0.5% | 40,000 |
| 2016/06/01 | 1,211 | 1,244 | 1,197 | 1,231 | +37 | +3.1% | 40,100 |
| 2016/05/31 | 1,186 | 1,205 | 1,186 | 1,194 | -10 | -0.8% | 19,300 |
| 2016/05/30 | 1,190 | 1,204 | 1,183 | 1,204 | +15 | +1.3% | 40,800 |
| 2016/05/27 | 1,225 | 1,226 | 1,187 | 1,189 | -61 | -4.9% | 41,000 |
| 2016/05/26 | 1,220 | 1,250 | 1,204 | 1,250 | +25 | +2% | 10,400 |
| 2016/05/25 | 1,255 | 1,255 | 1,210 | 1,225 | -24 | -1.9% | 11,900 |
| 2016/05/24 | 1,244 | 1,250 | 1,230 | 1,249 | +5 | +0.4% | 9,800 |
| 2016/05/23 | 1,221 | 1,258 | 1,221 | 1,244 | +6 | +0.5% | 10,800 |
| 2016/05/20 | 1,207 | 1,238 | 1,206 | 1,238 | +16 | +1.3% | 15,800 |
| 2016/05/19 | 1,201 | 1,235 | 1,201 | 1,222 | +20 | +1.7% | 29,400 |
| 2016/05/18 | 1,258 | 1,258 | 1,200 | 1,202 | -49 | -3.9% | 30,100 |
| 2016/05/17 | 1,255 | 1,270 | 1,199 | 1,251 | -23 | -1.8% | 27,100 |
| 2016/05/16 | 1,280 | 1,293 | 1,255 | 1,274 | -16 | -1.2% | 23,400 |
| 2016/05/13 | 1,254 | 1,299 | 1,242 | 1,290 | +25 | +2% | 20,300 |
| 2016/05/12 | 1,295 | 1,297 | 1,265 | 1,265 | -27 | -2.1% | 18,700 |
| 2016/05/11 | 1,283 | 1,300 | 1,280 | 1,292 | +13 | +1% | 16,500 |
| 2016/05/10 | 1,309 | 1,309 | 1,260 | 1,279 | ±0 | ±0% | 26,300 |
| 2016/05/09 | 1,245 | 1,282 | 1,231 | 1,279 | +34 | +2.7% | 25,300 |
| 2016/05/06 | 1,246 | 1,254 | 1,228 | 1,245 | -4 | -0.3% | 22,700 |
| 2016/05/02 | 1,210 | 1,269 | 1,210 | 1,249 | +15 | +1.2% | 30,300 |
| 2016/04/28 | 1,300 | 1,302 | 1,199 | 1,234 | -43 | -3.4% | 70,300 |
| 2016/04/27 | 1,287 | 1,333 | 1,277 | 1,277 | -30 | -2.3% | 46,800 |
| 2016/04/26 | 1,331 | 1,333 | 1,256 | 1,307 | -28 | -2.1% | 73,400 |
| 2016/04/25 | 1,281 | 1,335 | 1,273 | 1,335 | +65 | +5.1% | 67,500 |
| 2016/04/22 | 1,296 | 1,296 | 1,221 | 1,270 | -49 | -3.7% | 85,500 |
| 2016/04/21 | 1,305 | 1,319 | 1,292 | 1,319 | +14 | +1.1% | 92,200 |
| 2016/04/20 | 1,280 | 1,312 | 1,278 | 1,305 | +45 | +3.6% | 132,600 |
| 2016/04/19 | 1,220 | 1,261 | 1,199 | 1,260 | +48 | +4% | 104,400 |
2001～
2050
件表示中 / 3534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 | 72,200円 | +2.6% | -14.4% | 3.46% | 15.87倍 | 0.81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 |
| 東洋機械 | 65,900円 | +7.5% | - | 5.31% | 135.32倍 | 0.75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 |
| マミヤＯＰ | 129,300円 | +9.5% | -12.5% | 5.80% | 4.05倍 | 0.65倍 |
|
パチンコ周辺機器が主力、ゴルフはシャフトに特化し内外で販売。システム開発事業を育成中 |
| 丸山製 | 248,500円 | +1.4% | +15.9% | 3.42% | 7.36倍 | 0.53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 |
| ＪＲＣ | 97,400円 | +12.2% | +26.0% | 2.67% | 11.09倍 | 3.12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 |
市場注目の銘柄
チャート関連のコラム
