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 |
|---|---|---|---|---|---|---|---|
| 2016/08/05 | 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 |
| 2016/07/11 | 1,326 | 1,338 | 1,291 | 1,313 | +4 | +0.3% | 32,800 |
| 2016/07/08 | 1,370 | 1,390 | 1,309 | 1,309 | -47 | -3.5% | 44,000 |
| 2016/07/07 | 1,349 | 1,383 | 1,339 | 1,356 | +26 | +2% | 44,500 |
| 2016/07/06 | 1,429 | 1,429 | 1,305 | 1,330 | -96 | -6.7% | 105,700 |
| 2016/07/05 | 1,420 | 1,432 | 1,401 | 1,426 | +11 | +0.8% | 38,900 |
| 2016/07/04 | 1,410 | 1,415 | 1,380 | 1,415 | +22 | +1.6% | 44,900 |
| 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 |
2151～
2200
件表示中 / 3708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 | 72,300円 | +4.7% | +23.1% | 3.46% | 12.23倍 | 0.79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 |
| ＰＥＧＡＳＵＳ | 54,800円 | +18.0% | +51.8% | 3.65% | 8.72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 | 140,500円 | +1.8% | -22.2% | 5.55% | 5.41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 |
| サンデン | 11,800円 | +0.5% | - | 0.00% | - | 0.58倍 |
|
カーエアコン用コンプレッサー世界２位。欧州車軸。ハイセンス傘下。事業再生ＡＤＲで再建中 |
| 豊和工 | 101,800円 | +0.3% | +0.5% | 1.96% | 13.20倍 | 0.66倍 |
|
産業用機械の老舗。工作機械が主力。火器、防音サッシなど防衛省需要大。路面清掃車で首位 |
市場注目の銘柄
チャート関連のコラム
