前田工繊の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2016/12/01 | 1,230 | 1,245 | 1,229 | 1,236 | +8 | +0.7% | 143,100 |
2016/11/30 | 1,220 | 1,230 | 1,210 | 1,228 | +17 | +1.4% | 92,800 |
2016/11/29 | 1,213 | 1,217 | 1,202 | 1,211 | -2 | -0.2% | 45,400 |
2016/11/28 | 1,181 | 1,214 | 1,177 | 1,213 | +33 | +2.8% | 143,100 |
2016/11/25 | 1,175 | 1,181 | 1,161 | 1,180 | +5 | +0.4% | 118,900 |
2016/11/24 | 1,167 | 1,177 | 1,159 | 1,175 | +11 | +0.9% | 145,400 |
2016/11/22 | 1,165 | 1,173 | 1,154 | 1,164 | -1 | -0.1% | 50,000 |
2016/11/21 | 1,150 | 1,168 | 1,139 | 1,165 | +10 | +0.9% | 74,500 |
2016/11/18 | 1,150 | 1,155 | 1,131 | 1,155 | +26 | +2.3% | 78,500 |
2016/11/17 | 1,126 | 1,133 | 1,109 | 1,129 | +2 | +0.2% | 91,700 |
2016/11/16 | 1,124 | 1,129 | 1,116 | 1,127 | +13 | +1.2% | 36,600 |
2016/11/15 | 1,113 | 1,118 | 1,103 | 1,114 | +13 | +1.2% | 61,400 |
2016/11/14 | 1,110 | 1,110 | 1,097 | 1,101 | +9 | +0.8% | 22,600 |
2016/11/11 | 1,123 | 1,134 | 1,086 | 1,092 | -31 | -2.8% | 47,700 |
2016/11/10 | 1,120 | 1,135 | 1,106 | 1,123 | +72 | +6.9% | 89,200 |
2016/11/09 | 1,119 | 1,127 | 1,038 | 1,051 | -61 | -5.5% | 132,800 |
2016/11/08 | 1,088 | 1,113 | 1,081 | 1,112 | +25 | +2.3% | 81,600 |
2016/11/07 | 1,083 | 1,095 | 1,079 | 1,087 | +10 | +0.9% | 57,800 |
2016/11/04 | 1,130 | 1,130 | 1,063 | 1,077 | -61 | -5.4% | 158,400 |
2016/11/02 | 1,143 | 1,148 | 1,135 | 1,138 | -17 | -1.5% | 40,700 |
2016/11/01 | 1,170 | 1,170 | 1,149 | 1,155 | -10 | -0.9% | 61,000 |
2016/10/31 | 1,149 | 1,168 | 1,144 | 1,165 | +15 | +1.3% | 73,800 |
2016/10/28 | 1,155 | 1,158 | 1,144 | 1,150 | +2 | +0.2% | 72,800 |
2016/10/27 | 1,138 | 1,148 | 1,134 | 1,148 | +15 | +1.3% | 48,700 |
2016/10/26 | 1,131 | 1,138 | 1,103 | 1,133 | +2 | +0.2% | 75,400 |
2016/10/25 | 1,132 | 1,134 | 1,123 | 1,131 | ±0 | ±0% | 40,100 |
2016/10/24 | 1,130 | 1,138 | 1,126 | 1,131 | +1 | +0.1% | 37,700 |
2016/10/21 | 1,131 | 1,132 | 1,124 | 1,130 | ±0 | ±0% | 23,500 |
2016/10/20 | 1,131 | 1,131 | 1,125 | 1,130 | ±0 | ±0% | 27,600 |
2016/10/19 | 1,128 | 1,132 | 1,125 | 1,130 | -1 | -0.1% | 24,500 |
2016/10/18 | 1,130 | 1,132 | 1,124 | 1,131 | +1 | +0.1% | 21,200 |
2016/10/17 | 1,134 | 1,134 | 1,123 | 1,130 | -4 | -0.4% | 15,700 |
2016/10/14 | 1,130 | 1,137 | 1,125 | 1,134 | -4 | -0.4% | 28,900 |
2016/10/13 | 1,140 | 1,140 | 1,129 | 1,138 | +8 | +0.7% | 20,900 |
2016/10/12 | 1,122 | 1,137 | 1,120 | 1,130 | ±0 | ±0% | 31,600 |
2016/10/11 | 1,124 | 1,136 | 1,124 | 1,130 | +6 | +0.5% | 12,100 |
2016/10/07 | 1,143 | 1,148 | 1,062 | 1,124 | -20 | -1.7% | 55,900 |
2016/10/06 | 1,155 | 1,155 | 1,141 | 1,144 | -4 | -0.3% | 31,500 |
2016/10/05 | 1,160 | 1,164 | 1,143 | 1,148 | -3 | -0.3% | 39,500 |
2016/10/04 | 1,151 | 1,154 | 1,143 | 1,151 | +6 | +0.5% | 59,800 |
2016/10/03 | 1,155 | 1,159 | 1,140 | 1,145 | -3 | -0.3% | 46,200 |
2016/09/30 | 1,169 | 1,169 | 1,146 | 1,148 | -37 | -3.1% | 56,700 |
2016/09/29 | 1,170 | 1,186 | 1,158 | 1,185 | +19 | +1.6% | 93,800 |
2016/09/28 | 1,148 | 1,168 | 1,140 | 1,166 | +5 | +0.4% | 44,900 |
2016/09/27 | 1,138 | 1,161 | 1,133 | 1,161 | +15 | +1.3% | 95,100 |
2016/09/26 | 1,148 | 1,155 | 1,140 | 1,146 | -1 | -0.1% | 55,400 |
2016/09/23 | 1,144 | 1,149 | 1,134 | 1,147 | +4 | +0.3% | 41,700 |
2016/09/21 | 1,122 | 1,143 | 1,119 | 1,143 | +13 | +1.2% | 54,100 |
2016/09/20 | 1,126 | 1,137 | 1,120 | 1,130 | -1 | -0.1% | 51,100 |
2016/09/16 | 1,115 | 1,131 | 1,104 | 1,131 | +25 | +2.3% | 69,800 |
2101~
2150
件表示中 / 4384件
類似銘柄と比較する
現在ご覧いただいている「前田工繊」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 |
---|---|---|---|---|---|---|---|---|
前田工繊 | 184,800円 | +11.1% | +6.8% | 1.30% | 14.75倍 | 1.86倍 |
|
河川、道路補強等の防災用建築・土木資材の大手。産業資材、自動車ホイールも柱。M&A注力 |
パラベッド | 250,700円 | +4.1% | +10.5% | 4.99% | 14.05倍 | 1.02倍 |
|
医療・介護用ベッドでシェア7割。傘下にメンテやレンタル卸子会社。中国、アジアに生産拠点 |
菱鉛筆 | 202,800円 | +4.7% | +5.8% | 2.37% | 11.48倍 | 0.85倍 |
|
筆記具の代表メーカー。uniブランドで著名。ボールペン、サインペンが柱。傘下に独ラミー |
イトーキ | 219,000円 | +4.7% | +15.0% | 2.97% | 13.52倍 | 2.20倍 |
|
オフィス家具大手、製販一貫体制。収益は上期型。間仕切りや研究施設向け機器も手がける |
SHOEI | 177,200円 | -5.2% | -16.6% | 3.33% | 14.97倍 | 3.25倍 |
|
高級ヘルメット製造世界首位、国内生産。サイズ調整等サポート体制に強み。配当性向50%メド |
市場注目の銘柄
チャート関連のコラム