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 |
|---|---|---|---|---|---|---|---|
| 2014/01/30 | 1,422 | 1,429 | 1,410 | 1,418 | -20 | -1.4% | 20,300 |
| 2014/01/29 | 1,437 | 1,447 | 1,423 | 1,438 | +5 | +0.3% | 14,600 |
| 2014/01/28 | 1,423 | 1,436 | 1,421 | 1,433 | +12 | +0.8% | 10,000 |
| 2014/01/27 | 1,450 | 1,450 | 1,411 | 1,421 | -49 | -3.3% | 29,300 |
| 2014/01/24 | 1,480 | 1,493 | 1,470 | 1,470 | -21 | -1.4% | 28,100 |
| 2014/01/23 | 1,499 | 1,500 | 1,488 | 1,491 | -5 | -0.3% | 18,400 |
| 2014/01/22 | 1,496 | 1,499 | 1,484 | 1,496 | +8 | +0.5% | 37,300 |
| 2014/01/21 | 1,484 | 1,508 | 1,484 | 1,488 | +2 | +0.1% | 48,700 |
| 2014/01/20 | 1,485 | 1,493 | 1,481 | 1,486 | +11 | +0.7% | 57,900 |
| 2014/01/17 | 1,457 | 1,479 | 1,452 | 1,475 | +13 | +0.9% | 39,600 |
| 2014/01/16 | 1,515 | 1,515 | 1,455 | 1,462 | -48 | -3.2% | 84,700 |
| 2014/01/15 | 1,525 | 1,525 | 1,498 | 1,510 | -6 | -0.4% | 55,800 |
| 2014/01/14 | 1,512 | 1,535 | 1,500 | 1,516 | -76 | -4.8% | 89,800 |
| 2014/01/10 | 1,590 | 1,598 | 1,590 | 1,592 | -1 | -0.1% | 14,900 |
| 2014/01/09 | 1,612 | 1,613 | 1,588 | 1,593 | -30 | -1.8% | 36,100 |
| 2014/01/08 | 1,626 | 1,626 | 1,610 | 1,623 | -3 | -0.2% | 35,900 |
| 2014/01/07 | 1,636 | 1,636 | 1,617 | 1,626 | -4 | -0.2% | 13,700 |
| 2014/01/06 | 1,607 | 1,634 | 1,600 | 1,630 | +30 | +1.9% | 30,500 |
| 2013/12/30 | 1,597 | 1,605 | 1,593 | 1,600 | +8 | +0.5% | 23,300 |
| 2013/12/27 | 1,590 | 1,593 | 1,572 | 1,592 | +10 | +0.6% | 30,400 |
| 2013/12/26 | 1,569 | 1,590 | 1,555 | 1,582 | +27 | +1.7% | 29,500 |
| 2013/12/25 | 1,532 | 1,572 | 1,532 | 1,555 | -17 | -1.1% | 81,500 |
| 2013/12/24 | 1,592 | 1,601 | 1,572 | 1,572 | -20 | -1.3% | 45,300 |
| 2013/12/20 | 1,581 | 1,593 | 1,575 | 1,592 | +9 | +0.6% | 30,700 |
| 2013/12/19 | 1,564 | 1,598 | 1,564 | 1,583 | +19 | +1.2% | 52,400 |
| 2013/12/18 | 1,582 | 1,595 | 1,551 | 1,564 | -34 | -2.1% | 45,300 |
| 2013/12/17 | 1,622 | 1,627 | 1,580 | 1,598 | -21 | -1.3% | 36,900 |
| 2013/12/16 | 1,648 | 1,648 | 1,617 | 1,619 | -31 | -1.9% | 19,700 |
| 2013/12/13 | 1,665 | 1,672 | 1,640 | 1,650 | -13 | -0.8% | 25,300 |
| 2013/12/12 | 1,680 | 1,680 | 1,642 | 1,663 | -17 | -1% | 17,700 |
| 2013/12/11 | 1,700 | 1,701 | 1,680 | 1,680 | -21 | -1.2% | 20,000 |
| 2013/12/10 | 1,719 | 1,719 | 1,700 | 1,701 | -18 | -1% | 16,400 |
| 2013/12/09 | 1,694 | 1,723 | 1,694 | 1,719 | +28 | +1.7% | 26,700 |
| 2013/12/06 | 1,682 | 1,698 | 1,675 | 1,691 | ±0 | ±0% | 18,300 |
| 2013/12/05 | 1,685 | 1,701 | 1,684 | 1,691 | -11 | -0.6% | 19,500 |
| 2013/12/04 | 1,690 | 1,720 | 1,685 | 1,702 | +11 | +0.7% | 22,000 |
| 2013/12/03 | 1,685 | 1,697 | 1,683 | 1,691 | +3 | +0.2% | 20,900 |
| 2013/12/02 | 1,680 | 1,703 | 1,662 | 1,688 | +1 | +0.1% | 23,200 |
| 2013/11/29 | 1,723 | 1,723 | 1,609 | 1,687 | -32 | -1.9% | 36,300 |
| 2013/11/28 | 1,728 | 1,735 | 1,711 | 1,719 | -9 | -0.5% | 10,400 |
| 2013/11/27 | 1,760 | 1,769 | 1,721 | 1,728 | -32 | -1.8% | 18,700 |
| 2013/11/26 | 1,750 | 1,769 | 1,750 | 1,760 | +10 | +0.6% | 26,300 |
| 2013/11/25 | 1,740 | 1,757 | 1,740 | 1,750 | +37 | +2.2% | 41,400 |
| 2013/11/22 | 1,751 | 1,765 | 1,699 | 1,713 | -43 | -2.4% | 36,600 |
| 2013/11/21 | 1,751 | 1,771 | 1,737 | 1,756 | -8 | -0.5% | 19,700 |
| 2013/11/20 | 1,745 | 1,784 | 1,745 | 1,764 | +27 | +1.6% | 61,900 |
| 2013/11/19 | 1,711 | 1,737 | 1,696 | 1,737 | +41 | +2.4% | 41,400 |
| 2013/11/18 | 1,670 | 1,696 | 1,665 | 1,696 | +27 | +1.6% | 40,800 |
| 2013/11/15 | 1,663 | 1,682 | 1,663 | 1,669 | +1 | +0.1% | 30,300 |
| 2013/11/14 | 1,674 | 1,677 | 1,656 | 1,668 | -2 | -0.1% | 23,500 |
2551～
2600
件表示中 / 3491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 | 89,400円 | +2.6% | -14.4% | 2.80% | 19.64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 | 86,000円 | +7.9% | +30.4% | 4.65% | 20.58倍 | 0.83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 | 214,000円 | +4.4% | +0.2% | 2.34% | 12.91倍 | 1.55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
