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 |
|---|---|---|---|---|---|---|---|
| 2016/12/09 | 1,386 | 1,400 | 1,379 | 1,392 | +2 | +0.1% | 32,500 |
| 2016/12/08 | 1,418 | 1,418 | 1,377 | 1,390 | -25 | -1.8% | 53,900 |
| 2016/12/07 | 1,416 | 1,419 | 1,397 | 1,415 | +9 | +0.6% | 37,100 |
| 2016/12/06 | 1,418 | 1,425 | 1,395 | 1,406 | -15 | -1.1% | 41,400 |
| 2016/12/05 | 1,396 | 1,441 | 1,390 | 1,421 | +24 | +1.7% | 48,000 |
| 2016/12/02 | 1,450 | 1,450 | 1,390 | 1,397 | -62 | -4.2% | 121,500 |
| 2016/12/01 | 1,493 | 1,493 | 1,454 | 1,459 | -20 | -1.4% | 59,400 |
| 2016/11/30 | 1,508 | 1,508 | 1,461 | 1,479 | -5 | -0.3% | 62,200 |
| 2016/11/29 | 1,482 | 1,490 | 1,478 | 1,484 | ±0 | ±0% | 51,000 |
| 2016/11/28 | 1,490 | 1,530 | 1,478 | 1,484 | -13 | -0.9% | 83,600 |
| 2016/11/25 | 1,520 | 1,535 | 1,488 | 1,497 | -41 | -2.7% | 74,400 |
| 2016/11/24 | 1,521 | 1,554 | 1,475 | 1,538 | +17 | +1.1% | 116,700 |
| 2016/11/22 | 1,565 | 1,570 | 1,513 | 1,521 | -39 | -2.5% | 71,900 |
| 2016/11/21 | 1,573 | 1,582 | 1,511 | 1,560 | -13 | -0.8% | 29,600 |
| 2016/11/18 | 1,610 | 1,635 | 1,562 | 1,573 | -36 | -2.2% | 60,300 |
| 2016/11/17 | 1,594 | 1,626 | 1,564 | 1,609 | +82 | +5.4% | 81,000 |
| 2016/11/16 | 1,461 | 1,530 | 1,459 | 1,527 | +70 | +4.8% | 59,400 |
| 2016/11/15 | 1,509 | 1,514 | 1,450 | 1,457 | -45 | -3% | 57,600 |
| 2016/11/14 | 1,519 | 1,519 | 1,495 | 1,502 | +13 | +0.9% | 33,200 |
| 2016/11/11 | 1,591 | 1,593 | 1,480 | 1,489 | -101 | -6.4% | 77,500 |
| 2016/11/10 | 1,600 | 1,623 | 1,571 | 1,590 | +92 | +6.1% | 43,400 |
| 2016/11/09 | 1,572 | 1,574 | 1,455 | 1,498 | -92 | -5.8% | 65,100 |
| 2016/11/08 | 1,598 | 1,600 | 1,584 | 1,590 | +13 | +0.8% | 22,300 |
| 2016/11/07 | 1,583 | 1,610 | 1,556 | 1,577 | +34 | +2.2% | 43,800 |
| 2016/11/04 | 1,638 | 1,638 | 1,528 | 1,543 | -95 | -5.8% | 73,400 |
| 2016/11/02 | 1,650 | 1,661 | 1,549 | 1,638 | -36 | -2.2% | 79,400 |
| 2016/11/01 | 1,696 | 1,713 | 1,668 | 1,674 | -17 | -1% | 27,000 |
| 2016/10/31 | 1,745 | 1,759 | 1,681 | 1,691 | -72 | -4.1% | 49,400 |
| 2016/10/28 | 1,830 | 1,875 | 1,753 | 1,763 | -62 | -3.4% | 68,300 |
| 2016/10/27 | 1,790 | 1,850 | 1,790 | 1,825 | +27 | +1.5% | 31,400 |
| 2016/10/26 | 1,771 | 1,836 | 1,771 | 1,798 | +28 | +1.6% | 46,600 |
| 2016/10/25 | 1,790 | 1,830 | 1,735 | 1,770 | -18 | -1% | 55,400 |
| 2016/10/24 | 1,721 | 1,819 | 1,714 | 1,788 | -2 | -0.1% | 53,200 |
| 2016/10/21 | 1,671 | 1,790 | 1,671 | 1,790 | +124 | +7.4% | 140,700 |
| 2016/10/20 | 1,684 | 1,698 | 1,633 | 1,666 | -24 | -1.4% | 48,200 |
| 2016/10/19 | 1,663 | 1,725 | 1,656 | 1,690 | +49 | +3% | 59,900 |
| 2016/10/18 | 1,675 | 1,676 | 1,600 | 1,641 | -3 | -0.2% | 55,900 |
| 2016/10/17 | 1,553 | 1,680 | 1,553 | 1,644 | +91 | +5.9% | 64,500 |
| 2016/10/14 | 1,551 | 1,569 | 1,520 | 1,553 | -27 | -1.7% | 30,000 |
| 2016/10/13 | 1,601 | 1,601 | 1,549 | 1,580 | -29 | -1.8% | 24,600 |
| 2016/10/12 | 1,617 | 1,637 | 1,605 | 1,609 | +2 | +0.1% | 25,200 |
| 2016/10/11 | 1,650 | 1,650 | 1,601 | 1,607 | -65 | -3.9% | 37,000 |
| 2016/10/07 | 1,628 | 1,680 | 1,628 | 1,672 | +4 | +0.2% | 49,700 |
| 2016/10/06 | 1,585 | 1,686 | 1,576 | 1,668 | +114 | +7.3% | 123,400 |
| 2016/10/05 | 1,510 | 1,570 | 1,501 | 1,554 | +59 | +3.9% | 38,600 |
| 2016/10/04 | 1,515 | 1,515 | 1,471 | 1,495 | -20 | -1.3% | 31,200 |
| 2016/10/03 | 1,576 | 1,576 | 1,502 | 1,515 | -50 | -3.2% | 42,800 |
| 2016/09/30 | 1,550 | 1,600 | 1,531 | 1,565 | +16 | +1% | 56,900 |
| 2016/09/29 | 1,535 | 1,550 | 1,525 | 1,549 | +14 | +0.9% | 38,700 |
| 2016/09/28 | 1,495 | 1,542 | 1,485 | 1,535 | +27 | +1.8% | 40,100 |
2101～
2150
件表示中 / 3742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 | 91,600円 | +4.7% | +23.1% | 0.00% | 15.51倍 | 1.01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 |
| 酒井重 | 205,400円 | +7.7% | -16.3% | 5.11% | 19.47倍 | 0.58倍 |
|
ロードローラーなど道路機械の専業大手。大型機に強み。米国、インドネシア、中国で現地生産 |
| 中北製 | 464,000円 | +13.6% | +24.1% | 2.37% | 13.17倍 | 0.64倍 |
|
自動調節弁のトップ。船舶用で遠隔操作装置まで一括製造する唯一のメーカー。多品種少量生産 |
| 大豊工業 | 57,300円 | +3.7% | +152.7% | 3.49% | 14.75倍 | 0.24倍 |
|
トヨタ系中堅。滑り軸受け（メタル）、ダイカスト製品、金型が３本柱。７割弱がトヨタＧ向け |
| 放電精密 | 150,200円 | +11.7% | -4.2% | 1.00% | 40.51倍 | 2.18倍 |
|
放電加工専業で国内最大規模。アルミ押出用金型も首位。既存技術生かし航空宇宙分野に注力 |
市場注目の銘柄
チャート関連のコラム
