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 |
|---|---|---|---|---|---|---|---|
| 2014/09/08 | 1,447 | 1,465 | 1,425 | 1,438 | -7 | -0.5% | 11,800 |
| 2014/09/05 | 1,462 | 1,500 | 1,440 | 1,445 | -40 | -2.7% | 15,400 |
| 2014/09/04 | 1,474 | 1,492 | 1,454 | 1,485 | ±0 | ±0% | 18,300 |
| 2014/09/03 | 1,500 | 1,508 | 1,480 | 1,485 | -15 | -1% | 20,100 |
| 2014/09/02 | 1,512 | 1,532 | 1,500 | 1,500 | -10 | -0.7% | 24,600 |
| 2014/09/01 | 1,496 | 1,529 | 1,475 | 1,510 | +51 | +3.5% | 41,100 |
| 2014/08/29 | 1,412 | 1,462 | 1,412 | 1,459 | +28 | +2% | 14,700 |
| 2014/08/28 | 1,440 | 1,442 | 1,425 | 1,431 | -11 | -0.8% | 9,300 |
| 2014/08/27 | 1,450 | 1,478 | 1,442 | 1,442 | -19 | -1.3% | 15,600 |
| 2014/08/26 | 1,487 | 1,493 | 1,458 | 1,461 | -19 | -1.3% | 19,500 |
| 2014/08/25 | 1,440 | 1,480 | 1,440 | 1,480 | +46 | +3.2% | 36,700 |
| 2014/08/22 | 1,430 | 1,445 | 1,425 | 1,434 | +11 | +0.8% | 35,500 |
| 2014/08/21 | 1,416 | 1,424 | 1,416 | 1,423 | +8 | +0.6% | 5,800 |
| 2014/08/20 | 1,402 | 1,430 | 1,401 | 1,415 | +12 | +0.9% | 12,200 |
| 2014/08/19 | 1,400 | 1,408 | 1,400 | 1,403 | +3 | +0.2% | 3,900 |
| 2014/08/18 | 1,402 | 1,406 | 1,400 | 1,400 | +2 | +0.1% | 9,900 |
| 2014/08/15 | 1,385 | 1,399 | 1,385 | 1,398 | +13 | +0.9% | 19,200 |
| 2014/08/14 | 1,388 | 1,397 | 1,385 | 1,385 | -2 | -0.1% | 6,300 |
| 2014/08/13 | 1,393 | 1,395 | 1,385 | 1,387 | -6 | -0.4% | 8,100 |
| 2014/08/12 | 1,378 | 1,393 | 1,378 | 1,393 | +23 | +1.7% | 8,700 |
| 2014/08/11 | 1,376 | 1,378 | 1,359 | 1,370 | +19 | +1.4% | 10,900 |
| 2014/08/08 | 1,369 | 1,369 | 1,342 | 1,351 | -11 | -0.8% | 7,600 |
| 2014/08/07 | 1,375 | 1,375 | 1,345 | 1,362 | -14 | -1% | 5,900 |
| 2014/08/06 | 1,336 | 1,376 | 1,336 | 1,376 | +40 | +3% | 10,700 |
| 2014/08/05 | 1,370 | 1,370 | 1,336 | 1,336 | -34 | -2.5% | 16,100 |
| 2014/08/04 | 1,385 | 1,387 | 1,370 | 1,370 | -20 | -1.4% | 6,100 |
| 2014/08/01 | 1,383 | 1,396 | 1,375 | 1,390 | +3 | +0.2% | 7,800 |
| 2014/07/31 | 1,399 | 1,400 | 1,387 | 1,387 | -11 | -0.8% | 7,400 |
| 2014/07/30 | 1,403 | 1,406 | 1,392 | 1,398 | -7 | -0.5% | 10,100 |
| 2014/07/29 | 1,413 | 1,413 | 1,403 | 1,405 | -7 | -0.5% | 6,500 |
| 2014/07/28 | 1,400 | 1,412 | 1,399 | 1,412 | +12 | +0.9% | 8,700 |
| 2014/07/25 | 1,392 | 1,400 | 1,380 | 1,400 | +9 | +0.6% | 12,000 |
| 2014/07/24 | 1,389 | 1,391 | 1,380 | 1,391 | +11 | +0.8% | 4,100 |
| 2014/07/23 | 1,370 | 1,380 | 1,370 | 1,380 | +20 | +1.5% | 10,900 |
| 2014/07/22 | 1,351 | 1,366 | 1,351 | 1,360 | ±0 | ±0% | 14,800 |
| 2014/07/18 | 1,360 | 1,372 | 1,337 | 1,360 | -2 | -0.1% | 22,700 |
| 2014/07/17 | 1,361 | 1,368 | 1,361 | 1,362 | -2 | -0.1% | 5,300 |
| 2014/07/16 | 1,369 | 1,370 | 1,361 | 1,364 | ±0 | ±0% | 10,800 |
| 2014/07/15 | 1,365 | 1,373 | 1,361 | 1,364 | -6 | -0.4% | 23,900 |
| 2014/07/14 | 1,380 | 1,393 | 1,368 | 1,370 | -10 | -0.7% | 16,400 |
| 2014/07/11 | 1,371 | 1,380 | 1,366 | 1,380 | +1 | +0.1% | 16,700 |
| 2014/07/10 | 1,398 | 1,405 | 1,378 | 1,379 | -14 | -1% | 19,400 |
| 2014/07/09 | 1,371 | 1,430 | 1,360 | 1,393 | -47 | -3.3% | 82,000 |
| 2014/07/08 | 1,445 | 1,449 | 1,430 | 1,440 | -5 | -0.3% | 25,000 |
| 2014/07/07 | 1,438 | 1,449 | 1,432 | 1,445 | +15 | +1% | 32,500 |
| 2014/07/04 | 1,411 | 1,430 | 1,411 | 1,430 | +10 | +0.7% | 29,300 |
| 2014/07/03 | 1,421 | 1,421 | 1,409 | 1,420 | -1 | -0.1% | 25,000 |
| 2014/07/02 | 1,440 | 1,444 | 1,415 | 1,421 | -18 | -1.3% | 38,300 |
| 2014/07/01 | 1,425 | 1,440 | 1,421 | 1,439 | +24 | +1.7% | 39,300 |
| 2014/06/30 | 1,408 | 1,416 | 1,396 | 1,415 | +17 | +1.2% | 35,000 |
2401～
2450
件表示中 / 3492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 | 89,500円 | +2.6% | -14.4% | 2.79% | 19.66倍 | 1.01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 |
| 冨士ダイス | 85,000円 | +7.9% | +30.4% | 4.71% | 20.34倍 | 0.82倍 |
|
超硬合金製の耐摩耗工具・金型で国内トップ。製造業３０００社と取引。受注生産・直接販売 |
| タクミナ | 213,600円 | +4.4% | +0.2% | 2.34% | 12.89倍 | 1.54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 | 422,500円 | +14.1% | +44.3% | 1.89% | 13.44倍 | 0.62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 |
| ＫＶＫ | 190,400円 | +2.4% | -2.3% | 3.68% | 7.99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
