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 |
|---|---|---|---|---|---|---|---|
| 2015/07/03 | 1,550 | 1,580 | 1,525 | 1,572 | +12 | +0.8% | 36,200 |
| 2015/07/02 | 1,572 | 1,572 | 1,545 | 1,560 | -19 | -1.2% | 36,600 |
| 2015/07/01 | 1,498 | 1,579 | 1,498 | 1,579 | +100 | +6.8% | 87,900 |
| 2015/06/30 | 1,480 | 1,482 | 1,450 | 1,479 | +29 | +2% | 36,400 |
| 2015/06/29 | 1,455 | 1,492 | 1,450 | 1,450 | -35 | -2.4% | 31,800 |
| 2015/06/26 | 1,471 | 1,509 | 1,471 | 1,485 | +2 | +0.1% | 62,000 |
| 2015/06/25 | 1,484 | 1,495 | 1,475 | 1,483 | +16 | +1.1% | 102,800 |
| 2015/06/24 | 1,461 | 1,480 | 1,461 | 1,467 | +6 | +0.4% | 53,600 |
| 2015/06/23 | 1,470 | 1,474 | 1,450 | 1,461 | +17 | +1.2% | 58,200 |
| 2015/06/22 | 1,408 | 1,447 | 1,407 | 1,444 | +43 | +3.1% | 33,100 |
| 2015/06/19 | 1,390 | 1,410 | 1,389 | 1,401 | +12 | +0.9% | 29,300 |
| 2015/06/18 | 1,400 | 1,400 | 1,380 | 1,389 | -9 | -0.6% | 9,700 |
| 2015/06/17 | 1,393 | 1,404 | 1,393 | 1,398 | +2 | +0.1% | 10,100 |
| 2015/06/16 | 1,395 | 1,406 | 1,380 | 1,396 | -11 | -0.8% | 14,600 |
| 2015/06/15 | 1,410 | 1,413 | 1,395 | 1,407 | -7 | -0.5% | 16,700 |
| 2015/06/12 | 1,369 | 1,414 | 1,364 | 1,414 | +45 | +3.3% | 45,900 |
| 2015/06/11 | 1,347 | 1,369 | 1,347 | 1,369 | +22 | +1.6% | 13,000 |
| 2015/06/10 | 1,345 | 1,351 | 1,344 | 1,347 | +4 | +0.3% | 5,600 |
| 2015/06/09 | 1,355 | 1,357 | 1,343 | 1,343 | -18 | -1.3% | 15,600 |
| 2015/06/08 | 1,362 | 1,364 | 1,359 | 1,361 | +3 | +0.2% | 11,300 |
| 2015/06/05 | 1,356 | 1,360 | 1,350 | 1,358 | +8 | +0.6% | 5,100 |
| 2015/06/04 | 1,348 | 1,360 | 1,347 | 1,350 | +7 | +0.5% | 7,700 |
| 2015/06/03 | 1,377 | 1,377 | 1,339 | 1,343 | -28 | -2% | 18,600 |
| 2015/06/02 | 1,378 | 1,381 | 1,365 | 1,371 | -8 | -0.6% | 8,000 |
| 2015/06/01 | 1,395 | 1,395 | 1,372 | 1,379 | -1 | -0.1% | 5,800 |
| 2015/05/29 | 1,377 | 1,393 | 1,375 | 1,380 | -4 | -0.3% | 11,700 |
| 2015/05/28 | 1,380 | 1,392 | 1,375 | 1,384 | +6 | +0.4% | 13,800 |
| 2015/05/27 | 1,409 | 1,409 | 1,377 | 1,378 | -41 | -2.9% | 22,000 |
| 2015/05/26 | 1,430 | 1,430 | 1,404 | 1,419 | +8 | +0.6% | 23,700 |
| 2015/05/25 | 1,430 | 1,434 | 1,390 | 1,411 | +27 | +2% | 65,300 |
| 2015/05/22 | 1,373 | 1,388 | 1,363 | 1,384 | +62 | +4.7% | 48,200 |
| 2015/05/21 | 1,339 | 1,339 | 1,321 | 1,322 | -5 | -0.4% | 8,300 |
| 2015/05/20 | 1,325 | 1,328 | 1,320 | 1,327 | +5 | +0.4% | 9,500 |
| 2015/05/19 | 1,340 | 1,340 | 1,322 | 1,322 | ±0 | ±0% | 8,400 |
| 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 |
2451～
2500
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 | 35,600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 | 114,200円 | +23.5% | +21.7% | 2.36% | 12.45倍 | 3.10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 | 54,700円 | +18.0% | +51.8% | 3.66% | 8.70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 | 141,800円 | +1.8% | -22.2% | 5.50% | 5.46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
