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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 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 |
| 2024/02/14 | 1,280 | 1,280 | 1,269 | 1,279 | +29 | +2.3% | 500 |
| 2024/02/13 | 1,239 | 1,250 | 1,239 | 1,250 | +11 | +0.9% | 500 |
| 2024/02/09 | 1,200 | 1,239 | 1,200 | 1,239 | +47 | +3.9% | 300 |
| 2024/02/08 | 1,226 | 1,227 | 1,184 | 1,192 | -41 | -3.3% | 1,200 |
| 2024/02/07 | 1,275 | 1,275 | 1,232 | 1,233 | -81 | -6.2% | 700 |
| 2024/02/06 | 1,481 | 1,481 | 1,275 | 1,314 | -107 | -7.5% | 2,600 |
| 2024/02/05 | 1,699 | 1,699 | 1,409 | 1,421 | -279 | -16.4% | 1,900 |
| 2024/02/02 | 1,484 | 1,700 | 1,484 | 1,700 | +300 | +21.4% | 6,600 |
| 2024/02/01 | 1,270 | 1,400 | 1,241 | 1,400 | +130 | +10.2% | 2,800 |
| 2024/01/31 | 1,200 | 1,270 | 1,140 | 1,270 | +70 | +5.8% | 600 |
| 2024/01/30 | 1,200 | 1,250 | 1,200 | 1,200 | +10 | +0.8% | 1,200 |
| 2024/01/29 | 1,182 | 1,190 | 1,110 | 1,190 | +8 | +0.7% | 1,300 |
| 2024/01/26 | 1,180 | 1,182 | 1,152 | 1,182 | +12 | +1% | 400 |
| 2024/01/25 | 1,170 | 1,170 | 1,170 | 1,170 | +31 | +2.7% | 100 |
| 2024/01/24 | 1,139 | 1,139 | 1,139 | 1,139 | +28 | +2.5% | 100 |
| 2024/01/23 | 1,140 | 1,140 | 1,111 | 1,111 | -24 | -2.1% | 1,000 |
| 2024/01/22 | 1,154 | 1,179 | 1,135 | 1,135 | +11 | +1% | 300 |
| 2024/01/19 | 1,135 | 1,145 | 1,115 | 1,124 | +11 | +1% | 1,200 |
| 2024/01/18 | 1,190 | 1,200 | 1,102 | 1,113 | -107 | -8.8% | 2,100 |
| 2024/01/17 | 1,115 | 1,290 | 1,115 | 1,220 | +150 | +14% | 5,000 |
| 2024/01/16 | 1,159 | 1,199 | 1,070 | 1,070 | -59 | -5.2% | 5,200 |
| 2024/01/15 | 1,070 | 1,129 | 1,070 | 1,129 | +59 | +5.5% | 800 |
| 2024/01/12 | 1,104 | 1,300 | 1,070 | 1,070 | -8 | -0.7% | 3,900 |
| 2024/01/11 | 1,078 | 1,078 | 1,078 | 1,078 | +28 | +2.7% | 1,000 |
| 2024/01/10 | 1,050 | 1,050 | 1,050 | 1,050 | +15 | +1.4% | 300 |
| 2024/01/09 | 1,030 | 1,035 | 1,030 | 1,035 | +10 | +1% | 200 |
| 2024/01/05 | 1,060 | 1,060 | 1,025 | 1,025 | -25 | -2.4% | 1,300 |
| 2024/01/04 | 1,050 | 1,050 | 1,050 | 1,050 | - | - | 200 |
| 2023/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/28 | 1,030 | 1,030 | 1,030 | 1,030 | ±0 | ±0% | 100 |
| 2023/12/27 | 1,000 | 1,038 | 1,000 | 1,030 | +30 | +3% | 1,300 |
| 2023/12/26 | 975 | 1,015 | 975 | 1,000 | +25 | +2.6% | 600 |
| 2023/12/25 | 1,001 | 1,001 | 975 | 975 | -25 | -2.5% | 1,000 |
| 2023/12/22 | 1,010 | 1,020 | 1,000 | 1,000 | -30 | -2.9% | 1,200 |
| 2023/12/21 | 1,020 | 1,030 | 1,000 | 1,030 | -20 | -1.9% | 700 |
| 2023/12/20 | 1,050 | 1,050 | 1,050 | 1,050 | +10 | +1% | 100 |
| 2023/12/19 | 1,025 | 1,040 | 1,020 | 1,040 | +30 | +3% | 800 |
| 2023/12/18 | 1,010 | 1,010 | 1,010 | 1,010 | - | - | 100 |
| 2023/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
51～
100
件表示中 / 621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 | 125,500円 | +8.0% | +35.9% | 1.99% | 8.38倍 | 1.99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 |
| 川口化 | 140,000円 | +4.5% | -12.8% | 3.57% | 8.52倍 | 0.65倍 |
|
タイヤ、自動車部品向けゴム薬品の中堅化学メーカー。非自動車向け、樹脂、医農薬中間体を拡充 |
| 川上塗 | 168,200円 | +7.3% | +7.6% | 1.78% | 7.61倍 | 0.55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 | 149,100円 | +0.4% | -36.4% | 2.35% | 31.13倍 | 0.92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 |
| サンケイ化 | 139,200円 | +4.2% | +89.2% | - | - | - |
|
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
