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 |
|---|---|---|---|---|---|---|---|
| 2015/02/02 | 1,024 | 1,095 | 1,005 | 1,074 | -63 | -5.5% | 265,100 |
| 2015/01/30 | 1,149 | 1,151 | 1,116 | 1,137 | -11 | -1% | 106,100 |
| 2015/01/29 | 1,150 | 1,165 | 1,146 | 1,148 | -12 | -1% | 58,000 |
| 2015/01/28 | 1,138 | 1,165 | 1,134 | 1,160 | +5 | +0.4% | 79,900 |
| 2015/01/27 | 1,167 | 1,177 | 1,149 | 1,155 | -1 | -0.1% | 66,900 |
| 2015/01/26 | 1,150 | 1,165 | 1,150 | 1,156 | -16 | -1.4% | 51,000 |
| 2015/01/23 | 1,140 | 1,181 | 1,134 | 1,172 | +32 | +2.8% | 94,200 |
| 2015/01/22 | 1,139 | 1,145 | 1,124 | 1,140 | -15 | -1.3% | 47,300 |
| 2015/01/21 | 1,128 | 1,160 | 1,126 | 1,155 | +26 | +2.3% | 112,500 |
| 2015/01/20 | 1,122 | 1,142 | 1,117 | 1,129 | -8 | -0.7% | 133,300 |
| 2015/01/19 | 1,155 | 1,158 | 1,133 | 1,137 | -10 | -0.9% | 56,900 |
| 2015/01/16 | 1,153 | 1,165 | 1,110 | 1,147 | -26 | -2.2% | 210,200 |
| 2015/01/15 | 1,162 | 1,176 | 1,150 | 1,173 | +5 | +0.4% | 87,100 |
| 2015/01/14 | 1,169 | 1,186 | 1,162 | 1,168 | -19 | -1.6% | 42,700 |
| 2015/01/13 | 1,164 | 1,189 | 1,160 | 1,187 | +27 | +2.3% | 138,900 |
| 2015/01/09 | 1,200 | 1,203 | 1,155 | 1,160 | -32 | -2.7% | 183,900 |
| 2015/01/08 | 1,201 | 1,207 | 1,190 | 1,192 | -3 | -0.3% | 98,900 |
| 2015/01/07 | 1,203 | 1,208 | 1,191 | 1,195 | -15 | -1.2% | 104,900 |
| 2015/01/06 | 1,220 | 1,221 | 1,209 | 1,210 | -23 | -1.9% | 76,200 |
| 2015/01/05 | 1,243 | 1,243 | 1,217 | 1,233 | ±0 | ±0% | 44,800 |
| 2014/12/30 | 1,246 | 1,246 | 1,229 | 1,233 | -10 | -0.8% | 41,000 |
| 2014/12/29 | 1,222 | 1,248 | 1,217 | 1,243 | +28 | +2.3% | 99,700 |
| 2014/12/26 | 1,212 | 1,223 | 1,206 | 1,215 | +3 | +0.2% | 74,600 |
| 2014/12/25 | 1,213 | 1,226 | 1,200 | 1,212 | -5 | -0.4% | 102,400 |
| 2014/12/24 | 1,210 | 1,233 | 1,210 | 1,217 | -1 | -0.1% | 93,500 |
| 2014/12/22 | 1,234 | 1,236 | 1,211 | 1,218 | -17 | -1.4% | 102,700 |
| 2014/12/19 | 1,260 | 1,265 | 1,229 | 1,235 | -13 | -1% | 93,900 |
| 2014/12/18 | 1,250 | 1,277 | 1,243 | 1,248 | +13 | +1.1% | 110,800 |
| 2014/12/17 | 1,235 | 1,259 | 1,228 | 1,235 | ±0 | ±0% | 69,000 |
| 2014/12/16 | 1,225 | 1,245 | 1,222 | 1,235 | +6 | +0.5% | 84,300 |
| 2014/12/15 | 1,250 | 1,250 | 1,229 | 1,229 | +1 | +0.1% | 49,100 |
| 2014/12/12 | 1,251 | 1,284 | 1,227 | 1,228 | -28 | -2.2% | 137,600 |
| 2014/12/11 | 1,225 | 1,260 | 1,223 | 1,256 | +8 | +0.6% | 96,700 |
| 2014/12/10 | 1,255 | 1,255 | 1,237 | 1,248 | -13 | -1% | 88,500 |
| 2014/12/09 | 1,248 | 1,270 | 1,248 | 1,261 | +1 | +0.1% | 66,700 |
| 2014/12/08 | 1,289 | 1,289 | 1,255 | 1,260 | +1 | +0.1% | 94,700 |
| 2014/12/05 | 1,251 | 1,268 | 1,246 | 1,259 | -9 | -0.7% | 118,700 |
| 2014/12/04 | 1,268 | 1,277 | 1,260 | 1,268 | +4 | +0.3% | 61,000 |
| 2014/12/03 | 1,259 | 1,288 | 1,256 | 1,264 | +1 | +0.1% | 132,900 |
| 2014/12/02 | 1,256 | 1,268 | 1,245 | 1,263 | +8 | +0.6% | 67,200 |
| 2014/12/01 | 1,247 | 1,255 | 1,245 | 1,255 | ±0 | ±0% | 56,800 |
| 2014/11/28 | 1,216 | 1,257 | 1,213 | 1,255 | +53 | +4.4% | 281,500 |
| 2014/11/27 | 1,210 | 1,220 | 1,202 | 1,202 | -8 | -0.7% | 146,400 |
| 2014/11/26 | 1,230 | 1,232 | 1,208 | 1,210 | -28 | -2.3% | 172,800 |
| 2014/11/25 | 1,272 | 1,278 | 1,232 | 1,238 | -33 | -2.6% | 120,000 |
| 2014/11/21 | 1,258 | 1,274 | 1,243 | 1,271 | +19 | +1.5% | 127,500 |
| 2014/11/20 | 1,245 | 1,258 | 1,237 | 1,252 | +13 | +1% | 60,800 |
| 2014/11/19 | 1,224 | 1,243 | 1,220 | 1,239 | +16 | +1.3% | 89,500 |
| 2014/11/18 | 1,222 | 1,240 | 1,211 | 1,223 | +14 | +1.2% | 145,600 |
| 2014/11/17 | 1,235 | 1,235 | 1,206 | 1,209 | -20 | -1.6% | 71,900 |
2551～
2600
件表示中 / 4385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 | 188,900円 | +11.1% | +6.8% | 1.27% | 15.08倍 | 1.91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 |
| フジシール | 273,300円 | +1.7% | +7.5% | 2.60% | 8.40倍 | 1.00倍 |
|
熱収縮性ラベル開発で先鞭。市場シェア５割強で専業トップ。ソフトパウチなど新製品も拡大 |
| パラベッド | 251,200円 | +4.1% | +10.5% | 4.98% | 14.08倍 | 1.03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 | 207,000円 | +4.7% | +5.8% | 2.32% | 11.72倍 | 0.88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 | 214,900円 | +4.7% | +15.0% | 3.02% | 13.28倍 | 2.15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 |
市場注目の銘柄
チャート関連のコラム
