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 |
|---|---|---|---|---|---|---|---|
| 2016/04/28 | 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 |
| 2016/04/18 | 1,158 | 1,224 | 1,156 | 1,212 | +8 | +0.7% | 38,600 |
| 2016/04/15 | 1,183 | 1,218 | 1,153 | 1,204 | +11 | +0.9% | 46,500 |
| 2016/04/14 | 1,223 | 1,224 | 1,182 | 1,193 | +1 | +0.1% | 41,000 |
| 2016/04/13 | 1,163 | 1,221 | 1,163 | 1,192 | +59 | +5.2% | 96,100 |
| 2016/04/12 | 1,200 | 1,224 | 1,121 | 1,133 | -39 | -3.3% | 74,800 |
| 2016/04/11 | 1,162 | 1,172 | 1,143 | 1,172 | +13 | +1.1% | 30,200 |
| 2016/04/08 | 1,109 | 1,179 | 1,107 | 1,159 | +20 | +1.8% | 73,500 |
| 2016/04/07 | 1,142 | 1,150 | 1,107 | 1,139 | +19 | +1.7% | 50,700 |
| 2016/04/06 | 1,147 | 1,148 | 1,061 | 1,120 | +3 | +0.3% | 75,700 |
| 2016/04/05 | 1,118 | 1,139 | 1,107 | 1,117 | -1 | -0.1% | 87,900 |
| 2016/04/04 | 1,099 | 1,140 | 1,079 | 1,118 | +39 | +3.6% | 74,100 |
| 2016/04/01 | 1,061 | 1,090 | 1,050 | 1,079 | -3 | -0.3% | 82,800 |
| 2016/03/31 | 1,047 | 1,089 | 1,047 | 1,082 | +38 | +3.6% | 51,000 |
| 2016/03/30 | 1,010 | 1,047 | 1,010 | 1,044 | +48 | +4.8% | 56,200 |
| 2016/03/29 | 999 | 1,004 | 988 | 996 | +9 | +0.9% | 13,700 |
| 2016/03/28 | 1,002 | 1,006 | 985 | 987 | -15 | -1.5% | 19,600 |
| 2016/03/25 | 1,000 | 1,038 | 980 | 1,002 | +8 | +0.8% | 38,400 |
| 2016/03/24 | 982 | 997 | 980 | 994 | +3 | +0.3% | 33,300 |
| 2016/03/23 | 1,023 | 1,027 | 987 | 991 | -39 | -3.8% | 49,600 |
| 2016/03/22 | 1,020 | 1,060 | 1,020 | 1,030 | +19 | +1.9% | 17,200 |
| 2016/03/18 | 1,025 | 1,050 | 1,011 | 1,011 | -6 | -0.6% | 24,600 |
| 2016/03/17 | 1,004 | 1,049 | 1,004 | 1,017 | +13 | +1.3% | 42,700 |
| 2016/03/16 | 1,021 | 1,021 | 1,000 | 1,004 | -29 | -2.8% | 35,700 |
| 2016/03/15 | 1,010 | 1,084 | 1,010 | 1,033 | +22 | +2.2% | 70,000 |
| 2016/03/14 | 1,016 | 1,022 | 1,008 | 1,011 | -5 | -0.5% | 30,500 |
| 2016/03/11 | 1,016 | 1,033 | 1,006 | 1,016 | -11 | -1.1% | 23,400 |
| 2016/03/10 | 1,009 | 1,070 | 1,009 | 1,027 | -3 | -0.3% | 49,300 |
| 2016/03/09 | 1,006 | 1,044 | 985 | 1,030 | -15 | -1.4% | 52,400 |
| 2016/03/08 | 1,078 | 1,078 | 1,039 | 1,045 | -9 | -0.9% | 17,800 |
| 2016/03/07 | 1,080 | 1,080 | 1,048 | 1,054 | -18 | -1.7% | 30,500 |
| 2016/03/04 | 1,040 | 1,110 | 1,039 | 1,072 | +37 | +3.6% | 73,200 |
| 2016/03/03 | 1,036 | 1,040 | 1,015 | 1,035 | +15 | +1.5% | 28,200 |
| 2016/03/02 | 1,012 | 1,040 | 1,005 | 1,020 | -20 | -1.9% | 88,600 |
| 2016/03/01 | 1,002 | 1,067 | 1,000 | 1,040 | +28 | +2.8% | 99,800 |
| 2016/02/29 | 1,026 | 1,042 | 947 | 1,012 | -57 | -5.3% | 125,400 |
| 2016/02/26 | 1,130 | 1,131 | 1,050 | 1,069 | -61 | -5.4% | 57,900 |
| 2016/02/25 | 1,075 | 1,159 | 1,036 | 1,130 | -1,049 | -48.1% | 105,200 |
| 2016/02/24 | 2,220 | 2,220 | 2,179 | 2,179 | -48 | -2.2% | 61,700 |
| 2016/02/23 | 2,200 | 2,242 | 2,199 | 2,227 | +28 | +1.3% | 44,600 |
| 2016/02/22 | 2,160 | 2,199 | 2,153 | 2,199 | +22 | +1% | 29,500 |
| 2016/02/19 | 2,112 | 2,194 | 2,095 | 2,177 | +65 | +3.1% | 49,800 |
| 2016/02/18 | 2,127 | 2,186 | 1,956 | 2,112 | +15 | +0.7% | 90,900 |
2251～
2300
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% | 2.73% | 15.51倍 | 1.00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% | 14.74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
