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 |
|---|---|---|---|---|---|---|---|
| 2014/04/14 | 1,185 | 1,190 | 1,167 | 1,190 | +73 | +6.5% | 24,300 |
| 2014/04/11 | 1,090 | 1,127 | 1,082 | 1,117 | -13 | -1.2% | 19,700 |
| 2014/04/10 | 1,180 | 1,195 | 1,123 | 1,130 | -20 | -1.7% | 17,600 |
| 2014/04/09 | 1,140 | 1,165 | 1,100 | 1,150 | -28 | -2.4% | 34,400 |
| 2014/04/08 | 1,206 | 1,213 | 1,170 | 1,178 | -57 | -4.6% | 29,800 |
| 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 |
2751～
2800
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 | 35,700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 | 114,700円 | +23.5% | +21.7% | 2.35% | 12.50倍 | 3.11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 | 54,800円 | +18.0% | +51.8% | 3.65% | 8.72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 | 140,600円 | +1.8% | -22.2% | 5.55% | 5.41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
チャート関連のコラム
