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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,229 | 1,235 | 1,201 | 1,235 | ±0 | ±0% | 18,600 |
| 2014/04/04 | 1,250 | 1,250 | 1,222 | 1,235 | -17 | -1.4% | 36,400 |
| 2014/04/03 | 1,250 | 1,252 | 1,239 | 1,252 | +22 | +1.8% | 27,000 |
| 2014/04/02 | 1,230 | 1,256 | 1,225 | 1,230 | +15 | +1.2% | 33,000 |
| 2014/04/01 | 1,200 | 1,222 | 1,190 | 1,215 | +38 | +3.2% | 29,700 |
| 2014/03/31 | 1,170 | 1,188 | 1,160 | 1,177 | +61 | +5.5% | 30,300 |
| 2014/03/28 | 1,074 | 1,119 | 1,074 | 1,116 | +43 | +4% | 24,700 |
| 2014/03/27 | 1,075 | 1,077 | 1,039 | 1,073 | ±0 | ±0% | 15,900 |
| 2014/03/26 | 1,110 | 1,110 | 1,060 | 1,073 | -16 | -1.5% | 24,100 |
| 2014/03/25 | 1,088 | 1,125 | 1,085 | 1,089 | +4 | +0.4% | 26,500 |
| 2014/03/24 | 1,084 | 1,088 | 1,054 | 1,085 | +15 | +1.4% | 40,600 |
| 2014/03/20 | 1,118 | 1,118 | 1,050 | 1,070 | -46 | -4.1% | 37,700 |
| 2014/03/19 | 1,164 | 1,165 | 1,101 | 1,116 | -48 | -4.1% | 43,400 |
| 2014/03/18 | 1,165 | 1,170 | 1,155 | 1,164 | +26 | +2.3% | 13,900 |
| 2014/03/17 | 1,160 | 1,173 | 1,133 | 1,138 | -32 | -2.7% | 23,300 |
| 2014/03/14 | 1,202 | 1,208 | 1,156 | 1,170 | -57 | -4.6% | 35,500 |
| 2014/03/13 | 1,244 | 1,260 | 1,220 | 1,227 | -18 | -1.4% | 22,500 |
| 2014/03/12 | 1,256 | 1,293 | 1,221 | 1,245 | -94 | -7% | 63,700 |
| 2014/03/11 | 1,200 | 1,340 | 1,200 | 1,339 | +139 | +11.6% | 80,500 |
| 2014/03/10 | 1,185 | 1,200 | 1,185 | 1,200 | +15 | +1.3% | 21,300 |
| 2014/03/07 | 1,180 | 1,191 | 1,172 | 1,185 | +11 | +0.9% | 23,800 |
| 2014/03/06 | 1,186 | 1,189 | 1,170 | 1,174 | -12 | -1% | 20,400 |
| 2014/03/05 | 1,185 | 1,194 | 1,180 | 1,186 | +6 | +0.5% | 15,800 |
| 2014/03/04 | 1,180 | 1,198 | 1,170 | 1,180 | -1 | -0.1% | 18,600 |
| 2014/03/03 | 1,190 | 1,190 | 1,151 | 1,181 | -2 | -0.2% | 23,400 |
| 2014/02/28 | 1,213 | 1,213 | 1,181 | 1,183 | -36 | -3% | 19,200 |
| 2014/02/27 | 1,204 | 1,228 | 1,204 | 1,219 | -6 | -0.5% | 10,400 |
| 2014/02/26 | 1,225 | 1,225 | 1,212 | 1,225 | -24 | -1.9% | 12,400 |
| 2014/02/25 | 1,260 | 1,260 | 1,245 | 1,249 | -2 | -0.2% | 14,700 |
| 2014/02/24 | 1,260 | 1,265 | 1,251 | 1,251 | -2 | -0.2% | 12,400 |
| 2014/02/21 | 1,263 | 1,263 | 1,249 | 1,253 | -2 | -0.2% | 14,600 |
| 2014/02/20 | 1,261 | 1,276 | 1,250 | 1,255 | -12 | -0.9% | 9,000 |
| 2014/02/19 | 1,254 | 1,274 | 1,254 | 1,267 | +13 | +1% | 13,600 |
| 2014/02/18 | 1,245 | 1,262 | 1,245 | 1,254 | -5 | -0.4% | 8,400 |
| 2014/02/17 | 1,275 | 1,275 | 1,245 | 1,259 | -22 | -1.7% | 11,600 |
| 2014/02/14 | 1,303 | 1,305 | 1,277 | 1,281 | -24 | -1.8% | 11,500 |
| 2014/02/13 | 1,309 | 1,316 | 1,303 | 1,305 | -4 | -0.3% | 9,800 |
| 2014/02/12 | 1,309 | 1,317 | 1,309 | 1,309 | +14 | +1.1% | 12,900 |
| 2014/02/10 | 1,284 | 1,300 | 1,284 | 1,295 | +18 | +1.4% | 11,200 |
| 2014/02/07 | 1,270 | 1,285 | 1,270 | 1,277 | +12 | +0.9% | 8,300 |
| 2014/02/06 | 1,289 | 1,294 | 1,240 | 1,265 | -44 | -3.4% | 28,300 |
| 2014/02/05 | 1,297 | 1,340 | 1,278 | 1,309 | +14 | +1.1% | 22,900 |
| 2014/02/04 | 1,285 | 1,312 | 1,285 | 1,295 | -110 | -7.8% | 42,700 |
| 2014/02/03 | 1,410 | 1,415 | 1,391 | 1,405 | -21 | -1.5% | 26,100 |
| 2014/01/31 | 1,418 | 1,434 | 1,418 | 1,426 | +8 | +0.6% | 10,500 |
| 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 |
2601～
2650
件表示中 / 3586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 | 70,000円 | +2.6% | -14.4% | 3.57% | 15.38倍 | 0.82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 |
| タクミナ | 171,200円 | +4.4% | +0.2% | 2.92% | 10.35倍 | 1.19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 |
| エアーテック | 125,300円 | -1.1% | +29.7% | 3.99% | 13.49倍 | 0.89倍 |
|
クリーンルームと関連機器の専業メーカー。電子、バイオ分野が主な需要先。北関東に製造拠点 |
| ＪＵＫＩ | 40,600円 | -0.8% | - | 0.00% | - | 0.36倍 |
|
アパレル向けの工業用ミシン世界１位。アジアで強い。家庭用３位。表面実装機が第２の柱 |
| ヤマダ | 499,000円 | -0.4% | -13.8% | 4.21% | 7.24倍 | 0.76倍 |
|
独立系の産業用機器メーカー。自動車整備機器・工具と給油・塗装用など産業用ポンプが２本柱 |
市場注目の銘柄
チャート関連のコラム
