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 |
---|---|---|---|---|---|---|---|
2015/02/10 | 1,218 | 1,218 | 1,195 | 1,195 | -25 | -2% | 5,200 |
2015/02/09 | 1,218 | 1,221 | 1,208 | 1,220 | +20 | +1.7% | 9,500 |
2015/02/06 | 1,218 | 1,218 | 1,200 | 1,200 | -1 | -0.1% | 18,800 |
2015/02/05 | 1,182 | 1,211 | 1,182 | 1,201 | +1 | +0.1% | 11,000 |
2015/02/04 | 1,199 | 1,219 | 1,170 | 1,200 | +38 | +3.3% | 21,300 |
2015/02/03 | 1,202 | 1,213 | 1,155 | 1,162 | -59 | -4.8% | 15,500 |
2015/02/02 | 1,217 | 1,229 | 1,188 | 1,221 | ±0 | ±0% | 16,900 |
2015/01/30 | 1,215 | 1,233 | 1,206 | 1,221 | +16 | +1.3% | 31,500 |
2015/01/29 | 1,176 | 1,215 | 1,172 | 1,205 | +30 | +2.6% | 27,900 |
2015/01/28 | 1,151 | 1,175 | 1,151 | 1,175 | +30 | +2.6% | 21,800 |
2015/01/27 | 1,134 | 1,161 | 1,134 | 1,145 | +11 | +1% | 33,300 |
2015/01/26 | 1,122 | 1,138 | 1,120 | 1,134 | +22 | +2% | 10,300 |
2015/01/23 | 1,125 | 1,125 | 1,112 | 1,112 | +1 | +0.1% | 13,200 |
2015/01/22 | 1,115 | 1,115 | 1,102 | 1,111 | +9 | +0.8% | 9,200 |
2015/01/21 | 1,116 | 1,118 | 1,099 | 1,102 | -5 | -0.5% | 15,900 |
2015/01/20 | 1,100 | 1,113 | 1,100 | 1,107 | +7 | +0.6% | 11,500 |
2015/01/19 | 1,111 | 1,111 | 1,089 | 1,100 | +14 | +1.3% | 6,700 |
2015/01/16 | 1,101 | 1,107 | 1,080 | 1,086 | -15 | -1.4% | 14,400 |
2015/01/15 | 1,100 | 1,110 | 1,095 | 1,101 | -12 | -1.1% | 13,500 |
2015/01/14 | 1,088 | 1,125 | 1,087 | 1,113 | +37 | +3.4% | 40,600 |
2015/01/13 | 1,068 | 1,078 | 1,044 | 1,076 | +38 | +3.7% | 37,900 |
2015/01/09 | 1,047 | 1,050 | 1,030 | 1,038 | -8 | -0.8% | 11,900 |
2015/01/08 | 1,050 | 1,053 | 1,043 | 1,046 | -9 | -0.9% | 10,600 |
2015/01/07 | 1,050 | 1,065 | 1,048 | 1,055 | ±0 | ±0% | 9,500 |
2015/01/06 | 1,067 | 1,068 | 1,051 | 1,055 | -23 | -2.1% | 12,200 |
2015/01/05 | 1,045 | 1,083 | 1,041 | 1,078 | +33 | +3.2% | 16,100 |
2014/12/30 | 1,050 | 1,054 | 1,030 | 1,045 | -13 | -1.2% | 21,000 |
2014/12/29 | 1,007 | 1,061 | 1,007 | 1,058 | +57 | +5.7% | 29,400 |
2014/12/26 | 1,002 | 1,002 | 996 | 1,001 | +6 | +0.6% | 20,700 |
2014/12/25 | 999 | 1,001 | 995 | 995 | -6 | -0.6% | 45,600 |
2014/12/24 | 1,009 | 1,009 | 998 | 1,001 | -2 | -0.2% | 33,100 |
2014/12/22 | 1,014 | 1,019 | 998 | 1,003 | -9 | -0.9% | 17,100 |
2014/12/19 | 1,005 | 1,018 | 1,001 | 1,012 | +13 | +1.3% | 22,000 |
2014/12/18 | 999 | 1,010 | 998 | 999 | -1 | -0.1% | 14,600 |
2014/12/17 | 994 | 1,001 | 991 | 1,000 | -2 | -0.2% | 7,100 |
2014/12/16 | 1,009 | 1,020 | 999 | 1,002 | -12 | -1.2% | 19,300 |
2014/12/15 | 1,020 | 1,031 | 1,013 | 1,014 | -9 | -0.9% | 7,500 |
2014/12/12 | 1,021 | 1,030 | 1,015 | 1,023 | +4 | +0.4% | 18,100 |
2014/12/11 | 1,025 | 1,025 | 1,014 | 1,019 | -15 | -1.5% | 10,200 |
2014/12/10 | 1,050 | 1,050 | 1,010 | 1,034 | -22 | -2.1% | 22,800 |
2014/12/09 | 1,068 | 1,068 | 1,056 | 1,056 | -15 | -1.4% | 14,700 |
2014/12/08 | 1,076 | 1,076 | 1,058 | 1,071 | -5 | -0.5% | 18,200 |
2014/12/05 | 1,075 | 1,085 | 1,075 | 1,076 | -7 | -0.6% | 15,000 |
2014/12/04 | 1,115 | 1,115 | 1,074 | 1,083 | -30 | -2.7% | 25,000 |
2014/12/03 | 1,099 | 1,119 | 1,099 | 1,113 | +21 | +1.9% | 25,200 |
2014/12/02 | 1,075 | 1,096 | 1,075 | 1,092 | +28 | +2.6% | 24,100 |
2014/12/01 | 1,045 | 1,065 | 1,045 | 1,064 | +21 | +2% | 8,700 |
2014/11/28 | 1,044 | 1,046 | 1,026 | 1,043 | +25 | +2.5% | 14,100 |
2014/11/27 | 1,025 | 1,026 | 1,013 | 1,018 | +1 | +0.1% | 6,100 |
2014/11/26 | 1,011 | 1,028 | 1,008 | 1,017 | +7 | +0.7% | 12,100 |
2301~
2350
件表示中 / 3493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 | 90,600円 | +2.6% | -14.4% | 2.76% | 19.90倍 | 1.02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 | 216,500円 | +4.4% | +0.2% | 2.31% | 13.06倍 | 1.56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 |
中北製 | 436,500円 | +14.1% | +44.3% | 1.83% | 13.89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 |
JUKI | 54,300円 | +19.3% | - | 3.68% | 19.00倍 | 0.51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 |
KVK | 190,100円 | +2.4% | -2.3% | 3.68% | 7.98倍 | 0.56倍 |
|
給水栓専業首位メーカー。パナソニック系住宅設備会社が主納入先。中国とフィリピンに工場 |
市場注目の銘柄
チャート関連のコラム