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 |
---|---|---|---|---|---|---|---|
2016/02/04 | 1,960 | 2,020 | 1,960 | 2,019 | +48 | +2.4% | 84,800 |
2016/02/03 | 1,931 | 1,987 | 1,903 | 1,971 | +20 | +1% | 72,000 |
2016/02/02 | 1,951 | 2,005 | 1,950 | 1,951 | -38 | -1.9% | 100,100 |
2016/02/01 | 1,900 | 1,989 | 1,867 | 1,989 | +144 | +7.8% | 144,600 |
2016/01/29 | 1,749 | 1,848 | 1,748 | 1,845 | +85 | +4.8% | 84,000 |
2016/01/28 | 1,698 | 1,780 | 1,698 | 1,760 | +60 | +3.5% | 86,200 |
2016/01/27 | 1,700 | 1,730 | 1,680 | 1,700 | -30 | -1.7% | 60,000 |
2016/01/26 | 1,624 | 1,730 | 1,605 | 1,730 | +146 | +9.2% | 175,200 |
2016/01/25 | 1,570 | 1,628 | 1,554 | 1,584 | +43 | +2.8% | 75,400 |
2016/01/22 | 1,571 | 1,599 | 1,480 | 1,541 | -7 | -0.5% | 106,400 |
2016/01/21 | 1,522 | 1,569 | 1,500 | 1,548 | -48 | -3% | 127,300 |
2016/01/20 | 1,548 | 1,637 | 1,546 | 1,596 | +48 | +3.1% | 117,900 |
2016/01/19 | 1,514 | 1,549 | 1,485 | 1,548 | +49 | +3.3% | 72,500 |
2016/01/18 | 1,405 | 1,539 | 1,405 | 1,499 | +51 | +3.5% | 71,800 |
2016/01/15 | 1,410 | 1,450 | 1,410 | 1,448 | +43 | +3.1% | 34,300 |
2016/01/14 | 1,421 | 1,421 | 1,381 | 1,405 | -16 | -1.1% | 16,400 |
2016/01/13 | 1,371 | 1,428 | 1,371 | 1,421 | +41 | +3% | 15,900 |
2016/01/12 | 1,349 | 1,387 | 1,349 | 1,380 | +29 | +2.1% | 23,400 |
2016/01/08 | 1,361 | 1,386 | 1,351 | 1,351 | -18 | -1.3% | 24,500 |
2016/01/07 | 1,410 | 1,410 | 1,367 | 1,369 | -82 | -5.7% | 51,600 |
2016/01/06 | 1,460 | 1,475 | 1,451 | 1,451 | -8 | -0.5% | 28,000 |
2016/01/05 | 1,390 | 1,469 | 1,390 | 1,459 | +59 | +4.2% | 16,700 |
2016/01/04 | 1,415 | 1,415 | 1,385 | 1,400 | -17 | -1.2% | 9,700 |
2015/12/30 | 1,350 | 1,417 | 1,350 | 1,417 | +58 | +4.3% | 16,400 |
2015/12/29 | 1,355 | 1,359 | 1,300 | 1,359 | +8 | +0.6% | 15,600 |
2015/12/28 | 1,270 | 1,355 | 1,270 | 1,351 | +104 | +8.3% | 17,900 |
2015/12/25 | 1,292 | 1,305 | 1,247 | 1,247 | -58 | -4.4% | 37,700 |
2015/12/24 | 1,351 | 1,352 | 1,300 | 1,305 | -61 | -4.5% | 16,000 |
2015/12/22 | 1,386 | 1,386 | 1,334 | 1,366 | +10 | +0.7% | 7,400 |
2015/12/21 | 1,404 | 1,404 | 1,351 | 1,356 | -48 | -3.4% | 13,000 |
2015/12/18 | 1,430 | 1,438 | 1,386 | 1,404 | -26 | -1.8% | 27,300 |
2015/12/17 | 1,400 | 1,438 | 1,395 | 1,430 | +31 | +2.2% | 29,700 |
2015/12/16 | 1,381 | 1,408 | 1,375 | 1,399 | +44 | +3.2% | 21,500 |
2015/12/15 | 1,378 | 1,383 | 1,353 | 1,355 | -2 | -0.1% | 14,400 |
2015/12/14 | 1,347 | 1,368 | 1,347 | 1,357 | -20 | -1.5% | 9,700 |
2015/12/11 | 1,388 | 1,388 | 1,310 | 1,377 | +4 | +0.3% | 19,100 |
2015/12/10 | 1,385 | 1,389 | 1,365 | 1,373 | -14 | -1% | 11,100 |
2015/12/09 | 1,400 | 1,400 | 1,381 | 1,387 | -7 | -0.5% | 5,900 |
2015/12/08 | 1,405 | 1,408 | 1,383 | 1,394 | -11 | -0.8% | 14,000 |
2015/12/07 | 1,420 | 1,420 | 1,394 | 1,405 | -3 | -0.2% | 10,200 |
2015/12/04 | 1,405 | 1,420 | 1,405 | 1,408 | -17 | -1.2% | 12,100 |
2015/12/03 | 1,430 | 1,432 | 1,423 | 1,425 | -2 | -0.1% | 19,200 |
2015/12/02 | 1,453 | 1,453 | 1,419 | 1,427 | -21 | -1.5% | 21,100 |
2015/12/01 | 1,467 | 1,470 | 1,441 | 1,448 | -8 | -0.5% | 21,300 |
2015/11/30 | 1,479 | 1,479 | 1,451 | 1,456 | -4 | -0.3% | 7,700 |
2015/11/27 | 1,496 | 1,496 | 1,454 | 1,460 | -32 | -2.1% | 16,500 |
2015/11/26 | 1,500 | 1,500 | 1,481 | 1,492 | -17 | -1.1% | 7,600 |
2015/11/25 | 1,474 | 1,509 | 1,474 | 1,509 | -5 | -0.3% | 12,900 |
2015/11/24 | 1,490 | 1,524 | 1,471 | 1,514 | +28 | +1.9% | 15,800 |
2015/11/20 | 1,480 | 1,492 | 1,480 | 1,486 | -5 | -0.3% | 9,400 |
2101~
2150
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