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 |
|---|---|---|---|---|---|---|---|
| 2013/08/27 | 1,687 | 1,700 | 1,650 | 1,682 | -6 | -0.4% | 12,600 |
| 2013/08/26 | 1,690 | 1,706 | 1,620 | 1,688 | -1 | -0.1% | 14,200 |
| 2013/08/23 | 1,711 | 1,717 | 1,673 | 1,689 | -17 | -1% | 18,300 |
| 2013/08/22 | 1,720 | 1,722 | 1,695 | 1,706 | -11 | -0.6% | 23,100 |
| 2013/08/21 | 1,689 | 1,730 | 1,688 | 1,717 | +44 | +2.6% | 22,900 |
| 2013/08/20 | 1,673 | 1,712 | 1,661 | 1,673 | ±0 | ±0% | 17,800 |
| 2013/08/19 | 1,601 | 1,673 | 1,600 | 1,673 | +56 | +3.5% | 13,700 |
| 2013/08/16 | 1,570 | 1,617 | 1,560 | 1,617 | +32 | +2% | 15,300 |
| 2013/08/15 | 1,586 | 1,592 | 1,575 | 1,585 | -31 | -1.9% | 15,500 |
| 2013/08/14 | 1,590 | 1,652 | 1,550 | 1,616 | +39 | +2.5% | 21,800 |
| 2013/08/13 | 1,581 | 1,600 | 1,540 | 1,577 | -9 | -0.6% | 24,800 |
| 2013/08/12 | 1,650 | 1,650 | 1,576 | 1,586 | -93 | -5.5% | 20,300 |
| 2013/08/09 | 1,689 | 1,690 | 1,650 | 1,679 | -10 | -0.6% | 5,200 |
| 2013/08/08 | 1,699 | 1,705 | 1,652 | 1,689 | -11 | -0.6% | 7,400 |
| 2013/08/07 | 1,718 | 1,753 | 1,690 | 1,700 | -53 | -3% | 17,500 |
| 2013/08/06 | 1,730 | 1,755 | 1,701 | 1,753 | +13 | +0.7% | 8,300 |
| 2013/08/05 | 1,729 | 1,780 | 1,690 | 1,740 | +11 | +0.6% | 10,600 |
| 2013/08/02 | 1,685 | 1,729 | 1,685 | 1,729 | +55 | +3.3% | 7,700 |
| 2013/08/01 | 1,700 | 1,730 | 1,630 | 1,674 | -46 | -2.7% | 15,900 |
| 2013/07/31 | 1,735 | 1,740 | 1,690 | 1,720 | -5 | -0.3% | 6,500 |
| 2013/07/30 | 1,678 | 1,740 | 1,651 | 1,725 | +47 | +2.8% | 10,300 |
| 2013/07/29 | 1,725 | 1,726 | 1,651 | 1,678 | -87 | -4.9% | 22,700 |
| 2013/07/26 | 1,774 | 1,798 | 1,760 | 1,765 | -49 | -2.7% | 16,400 |
| 2013/07/25 | 1,835 | 1,848 | 1,806 | 1,814 | -25 | -1.4% | 9,900 |
| 2013/07/24 | 1,837 | 1,854 | 1,830 | 1,839 | -10 | -0.5% | 15,500 |
| 2013/07/23 | 1,864 | 1,866 | 1,839 | 1,849 | -13 | -0.7% | 13,200 |
| 2013/07/22 | 1,865 | 1,865 | 1,840 | 1,862 | +12 | +0.6% | 10,900 |
| 2013/07/19 | 1,845 | 1,854 | 1,835 | 1,850 | +5 | +0.3% | 17,300 |
| 2013/07/18 | 1,844 | 1,845 | 1,818 | 1,845 | -2 | -0.1% | 14,900 |
| 2013/07/17 | 1,897 | 1,897 | 1,840 | 1,847 | -42 | -2.2% | 15,200 |
| 2013/07/16 | 1,939 | 1,939 | 1,878 | 1,889 | -30 | -1.6% | 18,000 |
| 2013/07/12 | 1,862 | 1,919 | 1,830 | 1,919 | +39 | +2.1% | 29,200 |
| 2013/07/11 | 1,891 | 1,895 | 1,840 | 1,880 | -51 | -2.6% | 34,100 |
| 2013/07/10 | 1,934 | 1,954 | 1,930 | 1,931 | -23 | -1.2% | 32,500 |
| 2013/07/09 | 1,928 | 1,954 | 1,924 | 1,954 | +38 | +2% | 45,800 |
| 2013/07/08 | 1,901 | 1,918 | 1,901 | 1,916 | +38 | +2% | 38,700 |
| 2013/07/05 | 1,865 | 1,882 | 1,851 | 1,878 | +13 | +0.7% | 35,200 |
| 2013/07/04 | 1,789 | 1,866 | 1,789 | 1,865 | +84 | +4.7% | 46,500 |
| 2013/07/03 | 1,780 | 1,789 | 1,770 | 1,781 | +2 | +0.1% | 15,700 |
| 2013/07/02 | 1,789 | 1,789 | 1,760 | 1,779 | +19 | +1.1% | 28,000 |
| 2013/07/01 | 1,717 | 1,760 | 1,717 | 1,760 | +51 | +3% | 27,500 |
| 2013/06/28 | 1,694 | 1,712 | 1,662 | 1,709 | +21 | +1.2% | 23,900 |
| 2013/06/27 | 1,660 | 1,688 | 1,580 | 1,688 | +22 | +1.3% | 30,200 |
| 2013/06/26 | 1,700 | 1,715 | 1,655 | 1,666 | -34 | -2% | 23,100 |
| 2013/06/25 | 1,744 | 1,744 | 1,675 | 1,700 | -5 | -0.3% | 34,900 |
| 2013/06/24 | 1,728 | 1,728 | 1,685 | 1,705 | +25 | +1.5% | 19,900 |
| 2013/06/21 | 1,635 | 1,682 | 1,610 | 1,680 | +22 | +1.3% | 18,200 |
| 2013/06/20 | 1,673 | 1,680 | 1,650 | 1,658 | +9 | +0.5% | 17,100 |
| 2013/06/19 | 1,675 | 1,679 | 1,641 | 1,649 | +19 | +1.2% | 23,000 |
| 2013/06/18 | 1,655 | 1,655 | 1,628 | 1,630 | -20 | -1.2% | 26,000 |
2651～
2700
件表示中 / 3489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 | 88,800円 | +2.6% | -14.4% | 2.82% | 19.51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 |
| 中北製 | 443,000円 | +14.1% | +44.3% | 1.81% | 14.09倍 | 0.65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 |
| 放電精密 | 148,200円 | +11.6% | +94.7% | 0.47% | 71.25倍 | 2.46倍 |
|
放電加工専業で国内最大規模。アルミ押出用金型も首位。既存技術生かし航空宇宙分野に注力 |
| 東洋機械 | 76,900円 | +7.5% | - | 4.55% | 157.91倍 | 0.87倍 |
|
小型の射出成形機や電動ダイカストマシンに強み。中国に生産子会社、伊など海外に委託生産 |
市場注目の銘柄
チャート関連のコラム
