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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2015/11/19 | 1,491 | 1,505 | 1,482 | 1,491 | -4 | -0.3% | 14,600 |
| 2015/11/18 | 1,476 | 1,508 | 1,476 | 1,495 | -5 | -0.3% | 8,900 |
| 2015/11/17 | 1,494 | 1,511 | 1,490 | 1,500 | +16 | +1.1% | 30,100 |
| 2015/11/16 | 1,438 | 1,485 | 1,438 | 1,484 | +18 | +1.2% | 10,800 |
| 2015/11/13 | 1,484 | 1,486 | 1,453 | 1,466 | -15 | -1% | 8,200 |
| 2015/11/12 | 1,460 | 1,481 | 1,458 | 1,481 | +31 | +2.1% | 20,900 |
| 2015/11/11 | 1,460 | 1,460 | 1,443 | 1,450 | ±0 | ±0% | 6,200 |
| 2015/11/10 | 1,439 | 1,457 | 1,434 | 1,450 | +12 | +0.8% | 14,800 |
| 2015/11/09 | 1,420 | 1,438 | 1,420 | 1,438 | +22 | +1.6% | 7,200 |
| 2015/11/06 | 1,380 | 1,429 | 1,368 | 1,416 | +36 | +2.6% | 13,100 |
| 2015/11/05 | 1,437 | 1,449 | 1,380 | 1,380 | -72 | -5% | 15,300 |
| 2015/11/04 | 1,463 | 1,475 | 1,438 | 1,452 | +4 | +0.3% | 11,500 |
| 2015/11/02 | 1,475 | 1,477 | 1,440 | 1,448 | -26 | -1.8% | 18,900 |
| 2015/10/30 | 1,474 | 1,499 | 1,461 | 1,474 | +22 | +1.5% | 28,900 |
| 2015/10/29 | 1,460 | 1,465 | 1,445 | 1,452 | +11 | +0.8% | 26,400 |
| 2015/10/28 | 1,429 | 1,456 | 1,429 | 1,441 | +12 | +0.8% | 19,700 |
| 2015/10/27 | 1,467 | 1,467 | 1,422 | 1,429 | -19 | -1.3% | 22,000 |
| 2015/10/26 | 1,400 | 1,469 | 1,399 | 1,448 | +63 | +4.5% | 47,500 |
| 2015/10/23 | 1,389 | 1,389 | 1,375 | 1,385 | +12 | +0.9% | 9,300 |
| 2015/10/22 | 1,370 | 1,387 | 1,370 | 1,373 | +8 | +0.6% | 21,500 |
| 2015/10/21 | 1,348 | 1,374 | 1,340 | 1,365 | +29 | +2.2% | 20,000 |
| 2015/10/20 | 1,325 | 1,344 | 1,306 | 1,336 | +35 | +2.7% | 28,100 |
| 2015/10/19 | 1,340 | 1,340 | 1,300 | 1,301 | +15 | +1.2% | 9,900 |
| 2015/10/16 | 1,251 | 1,300 | 1,240 | 1,286 | +45 | +3.6% | 50,700 |
| 2015/10/15 | 1,267 | 1,267 | 1,233 | 1,241 | -30 | -2.4% | 3,300 |
| 2015/10/14 | 1,275 | 1,275 | 1,240 | 1,271 | -8 | -0.6% | 11,500 |
| 2015/10/13 | 1,232 | 1,300 | 1,232 | 1,279 | +24 | +1.9% | 6,100 |
| 2015/10/09 | 1,137 | 1,324 | 1,137 | 1,255 | +99 | +8.6% | 46,200 |
| 2015/10/08 | 1,139 | 1,156 | 1,125 | 1,156 | +25 | +2.2% | 8,600 |
| 2015/10/07 | 1,158 | 1,158 | 1,131 | 1,131 | -35 | -3% | 10,300 |
| 2015/10/06 | 1,150 | 1,166 | 1,147 | 1,166 | +44 | +3.9% | 14,700 |
| 2015/10/05 | 1,093 | 1,130 | 1,093 | 1,122 | +30 | +2.7% | 12,500 |
| 2015/10/02 | 1,090 | 1,100 | 1,090 | 1,092 | -9 | -0.8% | 13,400 |
| 2015/10/01 | 1,142 | 1,142 | 1,100 | 1,101 | -35 | -3.1% | 19,200 |
| 2015/09/30 | 1,101 | 1,136 | 1,100 | 1,136 | +44 | +4% | 29,500 |
| 2015/09/29 | 1,094 | 1,100 | 1,090 | 1,092 | -2 | -0.2% | 10,900 |
| 2015/09/28 | 1,100 | 1,104 | 1,094 | 1,094 | -7 | -0.6% | 10,500 |
| 2015/09/25 | 1,142 | 1,150 | 1,094 | 1,101 | -50 | -4.3% | 25,900 |
| 2015/09/24 | 1,162 | 1,164 | 1,146 | 1,151 | -28 | -2.4% | 4,400 |
| 2015/09/18 | 1,202 | 1,210 | 1,140 | 1,179 | -53 | -4.3% | 26,200 |
| 2015/09/17 | 1,201 | 1,232 | 1,194 | 1,232 | +27 | +2.2% | 16,100 |
| 2015/09/16 | 1,180 | 1,238 | 1,173 | 1,205 | +44 | +3.8% | 15,900 |
| 2015/09/15 | 1,150 | 1,166 | 1,140 | 1,161 | +10 | +0.9% | 19,600 |
| 2015/09/14 | 1,150 | 1,192 | 1,142 | 1,151 | +2 | +0.2% | 19,300 |
| 2015/09/11 | 1,145 | 1,155 | 1,138 | 1,149 | -1 | -0.1% | 28,800 |
| 2015/09/10 | 1,135 | 1,151 | 1,133 | 1,150 | +10 | +0.9% | 38,700 |
| 2015/09/09 | 1,161 | 1,182 | 1,140 | 1,140 | -8 | -0.7% | 31,000 |
| 2015/09/08 | 1,150 | 1,163 | 1,120 | 1,148 | -15 | -1.3% | 29,700 |
2201～
2250
件表示中 / 3586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 | 70,000円 | +2.6% | -14.4% | 3.57% | 15.38倍 | 0.82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 |
| タクミナ | 171,200円 | +4.4% | +0.2% | 2.92% | 10.35倍 | 1.19倍 |
|
定量ポンプの大手。環境装置メーカー向け水処理・塩素殺菌用を基盤に、高精密塗工用も拡大 |
| エアーテック | 125,300円 | -1.1% | +29.7% | 3.99% | 13.49倍 | 0.89倍 |
|
クリーンルームと関連機器の専業メーカー。電子、バイオ分野が主な需要先。北関東に製造拠点 |
| ＪＵＫＩ | 40,600円 | -0.8% | - | 0.00% | - | 0.36倍 |
|
アパレル向けの工業用ミシン世界１位。アジアで強い。家庭用３位。表面実装機が第２の柱 |
| ヤマダ | 499,000円 | -0.4% | -13.8% | 4.21% | 7.24倍 | 0.76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
