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 |
|---|---|---|---|---|---|---|---|
| 2015/09/14 | 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 |
| 2015/09/07 | 1,150 | 1,164 | 1,131 | 1,163 | +4 | +0.3% | 10,400 |
| 2015/09/04 | 1,210 | 1,214 | 1,148 | 1,159 | -56 | -4.6% | 28,600 |
| 2015/09/03 | 1,270 | 1,270 | 1,210 | 1,215 | -25 | -2% | 18,100 |
| 2015/09/02 | 1,298 | 1,298 | 1,240 | 1,240 | -55 | -4.2% | 36,000 |
| 2015/09/01 | 1,300 | 1,309 | 1,295 | 1,295 | -42 | -3.1% | 12,300 |
| 2015/08/31 | 1,360 | 1,360 | 1,333 | 1,337 | -4 | -0.3% | 2,400 |
| 2015/08/28 | 1,345 | 1,360 | 1,336 | 1,341 | +1 | +0.1% | 5,900 |
| 2015/08/27 | 1,327 | 1,377 | 1,327 | 1,340 | -17 | -1.3% | 13,100 |
| 2015/08/26 | 1,289 | 1,364 | 1,289 | 1,357 | +51 | +3.9% | 17,800 |
| 2015/08/25 | 1,071 | 1,346 | 1,071 | 1,306 | +85 | +7% | 65,200 |
| 2015/08/24 | 1,275 | 1,323 | 1,221 | 1,221 | -120 | -8.9% | 37,700 |
| 2015/08/21 | 1,313 | 1,379 | 1,307 | 1,341 | -62 | -4.4% | 27,900 |
| 2015/08/20 | 1,424 | 1,425 | 1,401 | 1,403 | -30 | -2.1% | 16,900 |
| 2015/08/19 | 1,448 | 1,448 | 1,425 | 1,433 | +8 | +0.6% | 7,100 |
| 2015/08/18 | 1,434 | 1,450 | 1,421 | 1,425 | -9 | -0.6% | 10,300 |
| 2015/08/17 | 1,441 | 1,443 | 1,427 | 1,434 | -7 | -0.5% | 6,400 |
| 2015/08/14 | 1,440 | 1,445 | 1,433 | 1,441 | +8 | +0.6% | 6,800 |
| 2015/08/13 | 1,433 | 1,435 | 1,411 | 1,433 | +23 | +1.6% | 7,300 |
| 2015/08/12 | 1,430 | 1,431 | 1,400 | 1,410 | -20 | -1.4% | 24,800 |
| 2015/08/11 | 1,425 | 1,440 | 1,414 | 1,430 | +23 | +1.6% | 11,600 |
| 2015/08/10 | 1,440 | 1,446 | 1,391 | 1,407 | -18 | -1.3% | 45,500 |
| 2015/08/07 | 1,451 | 1,467 | 1,423 | 1,425 | -26 | -1.8% | 18,900 |
| 2015/08/06 | 1,450 | 1,470 | 1,434 | 1,451 | +10 | +0.7% | 34,500 |
| 2015/08/05 | 1,444 | 1,449 | 1,436 | 1,441 | +12 | +0.8% | 9,000 |
| 2015/08/04 | 1,426 | 1,449 | 1,420 | 1,429 | -2 | -0.1% | 13,800 |
| 2015/08/03 | 1,468 | 1,468 | 1,430 | 1,431 | +11 | +0.8% | 17,400 |
| 2015/07/31 | 1,450 | 1,458 | 1,417 | 1,420 | -18 | -1.3% | 14,200 |
| 2015/07/30 | 1,441 | 1,464 | 1,416 | 1,438 | +3 | +0.2% | 36,300 |
| 2015/07/29 | 1,398 | 1,435 | 1,398 | 1,435 | +42 | +3% | 12,300 |
| 2015/07/28 | 1,383 | 1,418 | 1,381 | 1,393 | -4 | -0.3% | 28,000 |
| 2015/07/27 | 1,450 | 1,451 | 1,382 | 1,397 | -53 | -3.7% | 60,400 |
| 2015/07/24 | 1,500 | 1,516 | 1,445 | 1,450 | -85 | -5.5% | 23,800 |
| 2015/07/23 | 1,473 | 1,540 | 1,473 | 1,535 | +45 | +3% | 65,100 |
| 2015/07/22 | 1,420 | 1,495 | 1,412 | 1,490 | +70 | +4.9% | 34,900 |
| 2015/07/21 | 1,445 | 1,446 | 1,410 | 1,420 | -25 | -1.7% | 47,100 |
| 2015/07/17 | 1,467 | 1,467 | 1,440 | 1,445 | -1 | -0.1% | 18,400 |
| 2015/07/16 | 1,450 | 1,455 | 1,426 | 1,446 | +16 | +1.1% | 42,600 |
| 2015/07/15 | 1,457 | 1,457 | 1,425 | 1,430 | -8 | -0.6% | 35,200 |
| 2015/07/14 | 1,452 | 1,460 | 1,389 | 1,438 | -14 | -1% | 41,000 |
| 2015/07/13 | 1,477 | 1,479 | 1,452 | 1,452 | -28 | -1.9% | 17,400 |
| 2015/07/10 | 1,470 | 1,480 | 1,453 | 1,480 | ±0 | ±0% | 35,100 |
| 2015/07/09 | 1,400 | 1,480 | 1,366 | 1,480 | ±0 | ±0% | 39,400 |
| 2015/07/08 | 1,505 | 1,505 | 1,477 | 1,480 | -25 | -1.7% | 40,000 |
| 2015/07/07 | 1,490 | 1,513 | 1,483 | 1,505 | -65 | -4.1% | 78,700 |
| 2015/07/06 | 1,550 | 1,570 | 1,530 | 1,570 | -2 | -0.1% | 36,000 |
2401～
2450
件表示中 / 3741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 | 76,600円 | +4.7% | +23.1% | 3.26% | 12.97倍 | 0.84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 |
| ツバキナカシマ | 35,500円 | -5.8% | - | 0.00% | - | 0.23倍 |
|
ベアリング用の精密鋼球・ローラーが主力。ボールネジも。ＭＥＢＯで非上場化も１５年再上場 |
| ＪＲＣ | 113,100円 | +23.5% | +21.7% | 2.39% | 12.33倍 | 3.07倍 |
|
利益柱の屋外用コンベヤー部品は国内高シェア。工場自動化技術生かしロボットＳＩを育成中 |
| ＰＥＧＡＳＵＳ | 54,900円 | +18.0% | +51.8% | 3.64% | 8.74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 | 140,200円 | +1.8% | -22.2% | 5.56% | 5.39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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
