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 |
|---|---|---|---|---|---|---|---|
| 2015/12/24 | 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 |
| 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 |
2301～
2350
件表示中 / 3707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 | 72,600円 | +4.7% | +23.1% | 3.44% | 12.28倍 | 0.80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 | 55,800円 | +18.0% | +51.8% | 3.58% | 8.87倍 | 0.43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 |
| マミヤＯＰ | 128,800円 | -25.8% | -48.5% | 5.43% | 4.43倍 | 0.53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 |
| 北川鉄 | 138,000円 | +1.8% | -22.2% | 5.65% | 5.31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 | 11,600円 | +0.5% | - | 0.00% | - | 0.57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 |
市場注目の銘柄
チャート関連のコラム
