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 |
|---|---|---|---|---|---|---|---|
| 2015/05/18 | 1,325 | 1,339 | 1,321 | 1,322 | +8 | +0.6% | 7,300 |
| 2015/05/15 | 1,311 | 1,325 | 1,311 | 1,314 | +4 | +0.3% | 8,300 |
| 2015/05/14 | 1,315 | 1,330 | 1,303 | 1,310 | -1 | -0.1% | 14,100 |
| 2015/05/13 | 1,310 | 1,315 | 1,305 | 1,311 | +6 | +0.5% | 20,000 |
| 2015/05/12 | 1,311 | 1,311 | 1,303 | 1,305 | -7 | -0.5% | 6,100 |
| 2015/05/11 | 1,310 | 1,320 | 1,306 | 1,312 | +9 | +0.7% | 6,200 |
| 2015/05/08 | 1,304 | 1,319 | 1,303 | 1,303 | -8 | -0.6% | 11,200 |
| 2015/05/07 | 1,321 | 1,330 | 1,311 | 1,311 | -39 | -2.9% | 9,200 |
| 2015/05/01 | 1,355 | 1,358 | 1,346 | 1,350 | -15 | -1.1% | 7,000 |
| 2015/04/30 | 1,370 | 1,384 | 1,352 | 1,365 | -4 | -0.3% | 13,700 |
| 2015/04/28 | 1,350 | 1,372 | 1,350 | 1,369 | +9 | +0.7% | 12,400 |
| 2015/04/27 | 1,353 | 1,364 | 1,352 | 1,360 | +7 | +0.5% | 12,200 |
| 2015/04/24 | 1,362 | 1,363 | 1,352 | 1,353 | -20 | -1.5% | 10,400 |
| 2015/04/23 | 1,382 | 1,408 | 1,352 | 1,373 | -37 | -2.6% | 23,000 |
| 2015/04/22 | 1,436 | 1,436 | 1,397 | 1,410 | -26 | -1.8% | 10,400 |
| 2015/04/21 | 1,448 | 1,450 | 1,435 | 1,436 | -11 | -0.8% | 12,000 |
| 2015/04/20 | 1,449 | 1,449 | 1,411 | 1,447 | -2 | -0.1% | 14,100 |
| 2015/04/17 | 1,450 | 1,450 | 1,430 | 1,449 | +19 | +1.3% | 17,200 |
| 2015/04/16 | 1,422 | 1,450 | 1,418 | 1,430 | +25 | +1.8% | 17,200 |
| 2015/04/15 | 1,450 | 1,450 | 1,374 | 1,405 | -45 | -3.1% | 15,800 |
| 2015/04/14 | 1,470 | 1,470 | 1,422 | 1,450 | -27 | -1.8% | 11,000 |
| 2015/04/13 | 1,400 | 1,494 | 1,400 | 1,477 | +77 | +5.5% | 53,500 |
| 2015/04/10 | 1,380 | 1,400 | 1,355 | 1,400 | +35 | +2.6% | 57,100 |
| 2015/04/09 | 1,355 | 1,385 | 1,349 | 1,365 | +56 | +4.3% | 60,000 |
| 2015/04/08 | 1,298 | 1,309 | 1,297 | 1,309 | +14 | +1.1% | 13,600 |
| 2015/04/07 | 1,300 | 1,300 | 1,281 | 1,295 | +5 | +0.4% | 9,500 |
| 2015/04/06 | 1,298 | 1,298 | 1,279 | 1,290 | +4 | +0.3% | 11,900 |
| 2015/04/03 | 1,276 | 1,287 | 1,271 | 1,286 | +19 | +1.5% | 10,000 |
| 2015/04/02 | 1,260 | 1,270 | 1,255 | 1,267 | +17 | +1.4% | 8,200 |
| 2015/04/01 | 1,260 | 1,260 | 1,250 | 1,250 | -2 | -0.2% | 3,900 |
| 2015/03/31 | 1,260 | 1,260 | 1,250 | 1,252 | -8 | -0.6% | 6,800 |
| 2015/03/30 | 1,250 | 1,260 | 1,250 | 1,260 | +10 | +0.8% | 5,000 |
| 2015/03/27 | 1,250 | 1,255 | 1,250 | 1,250 | ±0 | ±0% | 8,800 |
| 2015/03/26 | 1,240 | 1,251 | 1,240 | 1,250 | +4 | +0.3% | 11,800 |
| 2015/03/25 | 1,244 | 1,247 | 1,243 | 1,246 | +7 | +0.6% | 3,600 |
| 2015/03/24 | 1,242 | 1,248 | 1,235 | 1,239 | -3 | -0.2% | 6,300 |
| 2015/03/23 | 1,251 | 1,251 | 1,238 | 1,242 | ±0 | ±0% | 10,600 |
| 2015/03/20 | 1,254 | 1,254 | 1,235 | 1,242 | -1 | -0.1% | 6,100 |
| 2015/03/19 | 1,252 | 1,252 | 1,242 | 1,243 | -9 | -0.7% | 1,800 |
| 2015/03/18 | 1,250 | 1,252 | 1,242 | 1,252 | +2 | +0.2% | 4,700 |
| 2015/03/17 | 1,230 | 1,259 | 1,230 | 1,250 | +25 | +2% | 11,400 |
| 2015/03/16 | 1,224 | 1,226 | 1,215 | 1,225 | ±0 | ±0% | 20,900 |
| 2015/03/13 | 1,239 | 1,239 | 1,225 | 1,225 | -5 | -0.4% | 3,600 |
| 2015/03/12 | 1,250 | 1,250 | 1,225 | 1,230 | -12 | -1% | 8,800 |
| 2015/03/11 | 1,250 | 1,251 | 1,240 | 1,242 | -10 | -0.8% | 6,400 |
| 2015/03/10 | 1,254 | 1,270 | 1,245 | 1,252 | -10 | -0.8% | 4,500 |
| 2015/03/09 | 1,265 | 1,270 | 1,246 | 1,262 | -11 | -0.9% | 8,200 |
| 2015/03/06 | 1,270 | 1,275 | 1,252 | 1,273 | -2 | -0.2% | 8,700 |
| 2015/03/05 | 1,243 | 1,279 | 1,242 | 1,275 | +33 | +2.7% | 16,800 |
| 2015/03/04 | 1,244 | 1,245 | 1,225 | 1,242 | +3 | +0.2% | 11,200 |
2451～
2500
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
