フロンティアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,140 | 1,140 | 1,140 | 1,140 | - | - | 100 |
| 2024/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/22 | 1,130 | 1,135 | 1,130 | 1,130 | +18 | +1.6% | 600 |
| 2024/04/19 | 1,112 | 1,112 | 1,112 | 1,112 | -26 | -2.3% | 300 |
| 2024/04/18 | 1,140 | 1,140 | 1,138 | 1,138 | -2 | -0.2% | 700 |
| 2024/04/17 | 1,150 | 1,150 | 1,140 | 1,140 | +20 | +1.8% | 600 |
| 2024/04/16 | 1,140 | 1,140 | 1,120 | 1,120 | - | - | 300 |
| 2024/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/12 | 1,185 | 1,185 | 1,136 | 1,149 | - | - | 300 |
| 2024/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/09 | 1,135 | 1,135 | 1,125 | 1,125 | -35 | -3% | 400 |
| 2024/04/08 | 1,160 | 1,160 | 1,160 | 1,160 | -8 | -0.7% | 300 |
| 2024/04/05 | 1,159 | 1,168 | 1,150 | 1,168 | -2 | -0.2% | 500 |
| 2024/04/04 | 1,169 | 1,170 | 1,169 | 1,170 | - | - | 200 |
| 2024/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/02 | 1,123 | 1,125 | 1,118 | 1,125 | -6 | -0.5% | 700 |
| 2024/04/01 | 1,145 | 1,150 | 1,131 | 1,131 | -24 | -2.1% | 1,900 |
| 2024/03/29 | 1,151 | 1,155 | 1,151 | 1,155 | +4 | +0.3% | 1,100 |
| 2024/03/28 | 1,198 | 1,198 | 1,151 | 1,151 | -47 | -3.9% | 600 |
| 2024/03/27 | 1,216 | 1,242 | 1,162 | 1,198 | -37 | -3% | 2,300 |
| 2024/03/26 | 1,240 | 1,240 | 1,235 | 1,235 | -27 | -2.1% | 500 |
| 2024/03/25 | 1,271 | 1,301 | 1,262 | 1,262 | -39 | -3% | 900 |
| 2024/03/22 | 1,270 | 1,301 | 1,270 | 1,301 | +1 | +0.1% | 500 |
| 2024/03/21 | 1,270 | 1,300 | 1,270 | 1,300 | -29 | -2.2% | 200 |
| 2024/03/19 | 1,299 | 1,329 | 1,299 | 1,329 | - | - | 300 |
| 2024/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/15 | 1,220 | 1,300 | 1,220 | 1,300 | +100 | +8.3% | 400 |
| 2024/03/14 | 1,199 | 1,200 | 1,199 | 1,200 | ±0 | ±0% | 500 |
| 2024/03/13 | 1,210 | 1,210 | 1,200 | 1,200 | -22 | -1.8% | 1,600 |
| 2024/03/12 | 1,250 | 1,300 | 1,220 | 1,222 | -8 | -0.7% | 600 |
| 2024/03/11 | 1,260 | 1,260 | 1,230 | 1,230 | -60 | -4.7% | 900 |
| 2024/03/08 | 1,290 | 1,290 | 1,270 | 1,290 | -30 | -2.3% | 700 |
| 2024/03/07 | 1,320 | 1,320 | 1,320 | 1,320 | +10 | +0.8% | 1,200 |
| 2024/03/06 | 1,302 | 1,332 | 1,270 | 1,310 | -40 | -3% | 1,800 |
| 2024/03/05 | 1,350 | 1,350 | 1,350 | 1,350 | -4 | -0.3% | 100 |
| 2024/03/04 | 1,354 | 1,354 | 1,354 | 1,354 | -56 | -4% | 300 |
| 2024/03/01 | 1,550 | 1,550 | 1,410 | 1,410 | -100 | -6.6% | 900 |
| 2024/02/29 | 1,420 | 1,510 | 1,360 | 1,510 | +145 | +10.6% | 1,200 |
| 2024/02/28 | 1,354 | 1,370 | 1,353 | 1,365 | +13 | +1% | 1,200 |
| 2024/02/27 | 1,352 | 1,352 | 1,351 | 1,352 | +1 | +0.1% | 500 |
| 2024/02/26 | 1,351 | 1,368 | 1,350 | 1,351 | +30 | +2.3% | 1,700 |
| 2024/02/22 | 1,310 | 1,550 | 1,310 | 1,321 | +71 | +5.7% | 6,400 |
| 2024/02/21 | 1,319 | 1,350 | 1,250 | 1,250 | +50 | +4.2% | 1,600 |
| 2024/02/20 | 1,212 | 1,212 | 1,199 | 1,200 | - | - | 1,300 |
| 2024/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/16 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 200 |
| 2024/02/15 | 1,300 | 1,300 | 1,260 | 1,300 | +21 | +1.6% | 700 |
1～
50
件表示中 / 610件
類似銘柄と比較する
現在ご覧いただいている「フロンティア」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 |
|---|---|---|---|---|---|---|---|---|
| フロンティア | 114,000円 | +8.0% | +35.9% | 2.19% | 7.61倍 | 1.81倍 |
|
オリジナル企画の自動車アフターパーツを自社や委託工場で製造販売。電子玩具ＯＥＭも受託 |
| 川上塗 | 171,900円 | +7.3% | +7.6% | 1.75% | 7.78倍 | 0.56倍 |
|
三井物産翼下の塗料中堅。２輪車用は国内首位。建材、工作機械や家電向けも。粉体塗料強化 |
| 大阪油化 | 150,300円 | +0.4% | -36.4% | 2.33% | 31.38倍 | 0.90倍 |
|
混合物から目的物質を分離・精製する精密蒸留が柱。化学等の大手素材メーカーから作業を受託 |
| ヤマト・インダ | 118,900円 | +0.4% | - | 0.00% | - | 1.01倍 |
|
プラスチック部品製造の中堅。ＯＡ機器や家電、自動車など用途多岐。かご台車など物流機器も |
| サンケイ化 | 124,100円 | +4.2% | +89.2% | 2.01% | 11.59倍 | 0.36倍 |
|
南九州地盤の農薬メーカー。全農向け約３割。委託生産とゴルフ場等除草請負は関東にも拠点 |
市場注目の銘柄
チャート関連のコラム
