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 |
|---|---|---|---|---|---|---|---|
| 2013/11/12 | 1,625 | 1,665 | 1,620 | 1,659 | +34 | +2.1% | 22,100 |
| 2013/11/11 | 1,641 | 1,652 | 1,622 | 1,625 | -16 | -1% | 16,500 |
| 2013/11/08 | 1,615 | 1,649 | 1,615 | 1,641 | -23 | -1.4% | 23,000 |
| 2013/11/07 | 1,662 | 1,666 | 1,653 | 1,664 | +2 | +0.1% | 9,800 |
| 2013/11/06 | 1,620 | 1,679 | 1,620 | 1,662 | +12 | +0.7% | 18,200 |
| 2013/11/05 | 1,649 | 1,664 | 1,638 | 1,650 | +1 | +0.1% | 16,300 |
| 2013/11/01 | 1,677 | 1,677 | 1,622 | 1,649 | -10 | -0.6% | 41,700 |
| 2013/10/31 | 1,665 | 1,685 | 1,650 | 1,659 | -7 | -0.4% | 15,900 |
| 2013/10/30 | 1,725 | 1,726 | 1,650 | 1,666 | -53 | -3.1% | 43,000 |
| 2013/10/29 | 1,695 | 1,721 | 1,695 | 1,719 | +34 | +2% | 31,500 |
| 2013/10/28 | 1,665 | 1,688 | 1,660 | 1,685 | +32 | +1.9% | 19,100 |
| 2013/10/25 | 1,675 | 1,680 | 1,653 | 1,653 | -6 | -0.4% | 15,400 |
| 2013/10/24 | 1,656 | 1,669 | 1,640 | 1,659 | -14 | -0.8% | 23,900 |
| 2013/10/23 | 1,692 | 1,697 | 1,670 | 1,673 | -18 | -1.1% | 35,000 |
| 2013/10/22 | 1,725 | 1,725 | 1,690 | 1,691 | -56 | -3.2% | 35,500 |
| 2013/10/21 | 1,716 | 1,747 | 1,715 | 1,747 | +27 | +1.6% | 21,800 |
| 2013/10/18 | 1,722 | 1,727 | 1,712 | 1,720 | -13 | -0.8% | 31,500 |
| 2013/10/17 | 1,773 | 1,773 | 1,731 | 1,733 | -27 | -1.5% | 40,800 |
| 2013/10/16 | 1,753 | 1,774 | 1,730 | 1,760 | -11 | -0.6% | 24,300 |
| 2013/10/15 | 1,810 | 1,825 | 1,758 | 1,771 | -62 | -3.4% | 67,400 |
| 2013/10/11 | 1,808 | 1,843 | 1,768 | 1,833 | -75 | -3.9% | 94,900 |
| 2013/10/10 | 1,900 | 1,908 | 1,889 | 1,908 | +22 | +1.2% | 66,000 |
| 2013/10/09 | 1,888 | 1,899 | 1,850 | 1,886 | -2 | -0.1% | 30,300 |
| 2013/10/08 | 1,810 | 1,898 | 1,806 | 1,888 | +42 | +2.3% | 46,000 |
| 2013/10/07 | 1,875 | 1,875 | 1,846 | 1,846 | -29 | -1.5% | 24,800 |
| 2013/10/04 | 1,810 | 1,878 | 1,810 | 1,875 | +29 | +1.6% | 41,800 |
| 2013/10/03 | 1,801 | 1,846 | 1,767 | 1,846 | +43 | +2.4% | 16,600 |
| 2013/10/02 | 1,806 | 1,810 | 1,770 | 1,803 | -7 | -0.4% | 23,200 |
| 2013/10/01 | 1,810 | 1,835 | 1,810 | 1,810 | -20 | -1.1% | 8,500 |
| 2013/09/30 | 1,831 | 1,853 | 1,830 | 1,830 | -17 | -0.9% | 19,700 |
| 2013/09/27 | 1,828 | 1,849 | 1,807 | 1,847 | +19 | +1% | 22,800 |
| 2013/09/26 | 1,787 | 1,828 | 1,786 | 1,828 | +44 | +2.5% | 24,900 |
| 2013/09/25 | 1,810 | 1,816 | 1,780 | 1,784 | -35 | -1.9% | 26,200 |
| 2013/09/24 | 1,821 | 1,827 | 1,740 | 1,819 | +3 | +0.2% | 16,500 |
| 2013/09/20 | 1,800 | 1,821 | 1,800 | 1,816 | +22 | +1.2% | 29,900 |
| 2013/09/19 | 1,780 | 1,797 | 1,779 | 1,794 | +17 | +1% | 22,500 |
| 2013/09/18 | 1,800 | 1,825 | 1,750 | 1,777 | -9 | -0.5% | 50,000 |
| 2013/09/17 | 1,749 | 1,789 | 1,730 | 1,786 | +66 | +3.8% | 41,800 |
| 2013/09/13 | 1,678 | 1,722 | 1,671 | 1,720 | +44 | +2.6% | 27,700 |
| 2013/09/12 | 1,650 | 1,676 | 1,650 | 1,676 | +34 | +2.1% | 20,400 |
| 2013/09/11 | 1,602 | 1,646 | 1,602 | 1,642 | +41 | +2.6% | 17,600 |
| 2013/09/10 | 1,627 | 1,627 | 1,600 | 1,601 | -24 | -1.5% | 15,200 |
| 2013/09/09 | 1,648 | 1,648 | 1,621 | 1,625 | -12 | -0.7% | 14,000 |
| 2013/09/06 | 1,637 | 1,637 | 1,613 | 1,637 | ±0 | ±0% | 13,800 |
| 2013/09/05 | 1,625 | 1,640 | 1,613 | 1,637 | +35 | +2.2% | 15,900 |
| 2013/09/04 | 1,629 | 1,639 | 1,590 | 1,602 | -28 | -1.7% | 32,900 |
| 2013/09/03 | 1,626 | 1,648 | 1,612 | 1,630 | -18 | -1.1% | 14,200 |
| 2013/09/02 | 1,645 | 1,685 | 1,625 | 1,648 | -12 | -0.7% | 8,600 |
| 2013/08/30 | 1,665 | 1,667 | 1,630 | 1,660 | -6 | -0.4% | 10,600 |
| 2013/08/29 | 1,650 | 1,687 | 1,650 | 1,666 | +14 | +0.8% | 9,400 |
2601～
2650
件表示中 / 3490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 | 89,000円 | +2.6% | -14.4% | 2.81% | 19.55倍 | 1.00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 | 85,500円 | +7.9% | +30.4% | 4.68% | 20.47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 |
| 中北製 | 428,500円 | +14.1% | +44.3% | 1.87% | 13.63倍 | 0.63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 |
| タクミナ | 211,500円 | +4.4% | +0.2% | 2.36% | 12.76倍 | 1.53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 |
| ＫＶＫ | 190,200円 | +2.4% | -2.3% | 3.68% | 7.98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
