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 |
|---|---|---|---|---|---|---|---|
| 2016/08/24 | 1,134 | 1,150 | 1,133 | 1,142 | +14 | +1.2% | 33,900 |
| 2016/08/23 | 1,147 | 1,149 | 1,122 | 1,128 | -28 | -2.4% | 61,200 |
| 2016/08/22 | 1,127 | 1,164 | 1,120 | 1,156 | +36 | +3.2% | 89,000 |
| 2016/08/19 | 1,112 | 1,123 | 1,110 | 1,120 | +8 | +0.7% | 27,700 |
| 2016/08/18 | 1,126 | 1,136 | 1,110 | 1,112 | -24 | -2.1% | 40,400 |
| 2016/08/17 | 1,082 | 1,139 | 1,082 | 1,136 | +39 | +3.6% | 118,300 |
| 2016/08/16 | 1,133 | 1,140 | 1,097 | 1,097 | -33 | -2.9% | 46,800 |
| 2016/08/15 | 1,125 | 1,134 | 1,120 | 1,130 | +15 | +1.3% | 35,900 |
| 2016/08/12 | 1,118 | 1,120 | 1,111 | 1,115 | +1 | +0.1% | 54,100 |
| 2016/08/10 | 1,126 | 1,131 | 1,112 | 1,114 | -20 | -1.8% | 63,000 |
| 2016/08/09 | 1,120 | 1,147 | 1,118 | 1,134 | +13 | +1.2% | 72,200 |
| 2016/08/08 | 1,120 | 1,143 | 1,115 | 1,121 | +6 | +0.5% | 81,900 |
| 2016/08/05 | 1,130 | 1,130 | 1,106 | 1,115 | -6 | -0.5% | 95,300 |
| 2016/08/04 | 1,100 | 1,131 | 1,093 | 1,121 | +59 | +5.6% | 227,000 |
| 2016/08/03 | 1,052 | 1,081 | 1,020 | 1,062 | -19 | -1.8% | 66,300 |
| 2016/08/02 | 1,094 | 1,094 | 1,081 | 1,081 | -13 | -1.2% | 33,800 |
| 2016/08/01 | 1,100 | 1,108 | 1,091 | 1,094 | -20 | -1.8% | 43,800 |
| 2016/07/29 | 1,120 | 1,120 | 1,084 | 1,114 | -5 | -0.4% | 58,800 |
| 2016/07/28 | 1,116 | 1,124 | 1,102 | 1,119 | -1 | -0.1% | 55,200 |
| 2016/07/27 | 1,107 | 1,120 | 1,091 | 1,120 | +22 | +2% | 98,800 |
| 2016/07/26 | 1,107 | 1,112 | 1,089 | 1,098 | -19 | -1.7% | 44,700 |
| 2016/07/25 | 1,117 | 1,133 | 1,109 | 1,117 | +5 | +0.4% | 58,400 |
| 2016/07/22 | 1,107 | 1,115 | 1,100 | 1,112 | -7 | -0.6% | 43,800 |
| 2016/07/21 | 1,110 | 1,126 | 1,102 | 1,119 | +10 | +0.9% | 68,700 |
| 2016/07/20 | 1,088 | 1,109 | 1,073 | 1,109 | +14 | +1.3% | 77,300 |
| 2016/07/19 | 1,090 | 1,096 | 1,083 | 1,095 | +11 | +1% | 21,900 |
| 2016/07/15 | 1,117 | 1,117 | 1,070 | 1,084 | -14 | -1.3% | 60,300 |
| 2016/07/14 | 1,070 | 1,106 | 1,068 | 1,098 | +27 | +2.5% | 107,200 |
| 2016/07/13 | 1,066 | 1,072 | 1,061 | 1,071 | +20 | +1.9% | 64,000 |
| 2016/07/12 | 1,060 | 1,063 | 1,049 | 1,051 | +6 | +0.6% | 85,800 |
| 2016/07/11 | 1,005 | 1,052 | 995 | 1,045 | +55 | +5.6% | 79,700 |
| 2016/07/08 | 1,000 | 1,008 | 990 | 990 | -9 | -0.9% | 94,100 |
| 2016/07/07 | 997 | 1,009 | 990 | 999 | -7 | -0.7% | 67,800 |
| 2016/07/06 | 996 | 1,009 | 989 | 1,006 | ±0 | ±0% | 61,100 |
| 2016/07/05 | 999 | 1,009 | 994 | 1,006 | +6 | +0.6% | 40,100 |
| 2016/07/04 | 995 | 1,006 | 977 | 1,000 | +9 | +0.9% | 129,000 |
| 2016/07/01 | 964 | 995 | 964 | 991 | +32 | +3.3% | 69,800 |
| 2016/06/30 | 956 | 968 | 956 | 959 | +18 | +1.9% | 68,600 |
| 2016/06/29 | 944 | 944 | 925 | 941 | +12 | +1.3% | 108,500 |
| 2016/06/28 | 923 | 936 | 913 | 929 | +5 | +0.5% | 97,300 |
| 2016/06/27 | 937 | 940 | 924 | 924 | -23 | -2.4% | 141,400 |
| 2016/06/24 | 1,002 | 1,008 | 938 | 947 | -57 | -5.7% | 214,700 |
| 2016/06/23 | 984 | 1,008 | 981 | 1,004 | +19 | +1.9% | 89,700 |
| 2016/06/22 | 998 | 998 | 982 | 985 | -3 | -0.3% | 72,500 |
| 2016/06/21 | 992 | 997 | 980 | 988 | -9 | -0.9% | 54,900 |
| 2016/06/20 | 987 | 1,002 | 979 | 997 | +25 | +2.6% | 62,800 |
| 2016/06/17 | 966 | 986 | 963 | 972 | +10 | +1% | 90,400 |
| 2016/06/16 | 988 | 993 | 960 | 962 | -11 | -1.1% | 123,700 |
| 2016/06/15 | 990 | 990 | 968 | 973 | -22 | -2.2% | 130,600 |
| 2016/06/14 | 1,004 | 1,007 | 991 | 995 | -7 | -0.7% | 117,400 |
2201～
2250
件表示中 / 4418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 | 181,000円 | +5.3% | -10.3% | 1.55% | 15.97倍 | 1.78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 | 264,100円 | +4.1% | +10.5% | 4.73% | 14.81倍 | 1.08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 |
| イトーキ | 238,000円 | +8.3% | +20.0% | 2.73% | 14.17倍 | 2.18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 |
| 菱鉛筆 | 201,100円 | +2.5% | -16.6% | 2.59% | 15.61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 |
| ＳＨＯＥＩ | 184,200円 | -5.2% | -16.6% | 3.20% | 15.57倍 | 3.38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
