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 |
---|---|---|---|---|---|---|---|
2013/01/17 | 1,147 | 1,200 | 1,146 | 1,191 | +27 | +2.3% | 54,900 |
2013/01/16 | 1,173 | 1,174 | 1,140 | 1,164 | -40 | -3.3% | 86,700 |
2013/01/15 | 1,200 | 1,245 | 1,156 | 1,204 | -52 | -4.1% | 142,800 |
2013/01/11 | 1,320 | 1,320 | 1,245 | 1,256 | -46 | -3.5% | 93,900 |
2013/01/10 | 1,325 | 1,325 | 1,280 | 1,302 | -26 | -2% | 74,600 |
2013/01/09 | 1,260 | 1,328 | 1,245 | 1,328 | +91 | +7.4% | 92,800 |
2013/01/08 | 1,230 | 1,245 | 1,221 | 1,237 | +10 | +0.8% | 37,200 |
2013/01/07 | 1,240 | 1,245 | 1,221 | 1,227 | +2 | +0.2% | 56,900 |
2013/01/04 | 1,206 | 1,240 | 1,206 | 1,225 | +25 | +2.1% | 37,500 |
2012/12/28 | 1,200 | 1,200 | 1,171 | 1,200 | +1 | +0.1% | 23,300 |
2012/12/27 | 1,151 | 1,199 | 1,151 | 1,199 | +62 | +5.5% | 50,300 |
2012/12/26 | 1,131 | 1,150 | 1,094 | 1,137 | ±0 | ±0% | 39,200 |
2012/12/25 | 1,140 | 1,169 | 1,115 | 1,137 | -3 | -0.3% | 49,000 |
2012/12/21 | 1,153 | 1,153 | 1,121 | 1,140 | -24 | -2.1% | 49,500 |
2012/12/20 | 1,160 | 1,186 | 1,151 | 1,164 | -12 | -1% | 29,900 |
2012/12/19 | 1,178 | 1,200 | 1,161 | 1,176 | -3 | -0.3% | 52,200 |
2012/12/18 | 1,204 | 1,220 | 1,178 | 1,179 | -48 | -3.9% | 39,200 |
2012/12/17 | 1,243 | 1,245 | 1,188 | 1,227 | -1 | -0.1% | 50,400 |
2012/12/14 | 1,186 | 1,230 | 1,186 | 1,228 | +13 | +1.1% | 48,300 |
2012/12/13 | 1,155 | 1,230 | 1,155 | 1,215 | +64 | +5.6% | 61,300 |
2012/12/12 | 1,149 | 1,160 | 1,132 | 1,151 | +1 | +0.1% | 68,000 |
2012/12/11 | 1,161 | 1,180 | 1,142 | 1,150 | -19 | -1.6% | 46,000 |
2012/12/10 | 1,190 | 1,208 | 1,161 | 1,169 | -27 | -2.3% | 75,000 |
2012/12/07 | 1,230 | 1,240 | 1,189 | 1,196 | -25 | -2% | 43,500 |
2012/12/06 | 1,235 | 1,235 | 1,182 | 1,221 | -14 | -1.1% | 74,300 |
2012/12/05 | 1,238 | 1,275 | 1,225 | 1,235 | -33 | -2.6% | 89,800 |
2012/12/04 | 1,251 | 1,279 | 1,222 | 1,268 | -34 | -2.6% | 73,500 |
2012/12/03 | 1,288 | 1,337 | 1,287 | 1,302 | +14 | +1.1% | 119,800 |
2012/11/30 | 1,274 | 1,349 | 1,232 | 1,288 | +28 | +2.2% | 140,100 |
2012/11/29 | 1,151 | 1,273 | 1,138 | 1,260 | +98 | +8.4% | 124,400 |
2012/11/28 | 1,170 | 1,200 | 1,154 | 1,162 | +12 | +1% | 170,700 |
2012/11/27 | 1,105 | 1,150 | 1,100 | 1,150 | +60 | +5.5% | 79,800 |
2012/11/26 | 1,130 | 1,160 | 1,089 | 1,090 | -4 | -0.4% | 177,900 |
2012/11/22 | 1,020 | 1,097 | 1,020 | 1,094 | +79 | +7.8% | 237,300 |
2012/11/21 | 970 | 1,040 | 960 | 1,015 | +40 | +4.1% | 195,400 |
2012/11/20 | 984 | 990 | 971 | 975 | +5 | +0.5% | 48,100 |
2012/11/19 | 958 | 980 | 958 | 970 | +16 | +1.7% | 42,300 |
2012/11/16 | 964 | 967 | 942 | 954 | -10 | -1% | 29,000 |
2012/11/15 | 956 | 970 | 939 | 964 | +4 | +0.4% | 31,600 |
2012/11/14 | 968 | 979 | 941 | 960 | +4 | +0.4% | 27,500 |
2012/11/13 | 993 | 993 | 956 | 956 | -37 | -3.7% | 60,900 |
2012/11/12 | 966 | 999 | 966 | 993 | +33 | +3.4% | 84,300 |
2012/11/09 | 974 | 979 | 951 | 960 | -5 | -0.5% | 22,700 |
2012/11/08 | 944 | 975 | 944 | 965 | +20 | +2.1% | 80,500 |
2012/11/07 | 954 | 959 | 940 | 945 | -9 | -0.9% | 39,700 |
2012/11/06 | 941 | 959 | 941 | 954 | +15 | +1.6% | 60,900 |
2012/11/05 | 918 | 939 | 918 | 939 | +22 | +2.4% | 64,200 |
2012/11/02 | 923 | 924 | 915 | 917 | +6 | +0.7% | 53,900 |
2012/11/01 | 912 | 916 | 905 | 911 | +11 | +1.2% | 51,700 |
2012/10/31 | 897 | 900 | 893 | 900 | +3 | +0.3% | 6,800 |
2801~
2850
件表示中 / 3487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 | 90,000円 | +2.6% | -14.4% | 2.78% | 19.75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 |
電業社 | 393,500円 | +16.2% | +16.0% | 3.68% | 8.34倍 | 0.64倍 |
|
ポンプ大手5社の一角で官公需に強み。送風機と2本柱。海外は中東深耕、インドに生産拠点 |
冨士ダイス | 83,300円 | +7.9% | +30.4% | 4.80% | 19.94倍 | 0.80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 | 431,500円 | +14.1% | +44.3% | 1.85% | 13.73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 | 209,900円 | +4.4% | +0.2% | 2.38% | 12.67倍 | 1.52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 |
市場注目の銘柄
チャート関連のコラム