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 |
|---|---|---|---|---|---|---|---|
| 2015/01/06 | 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 |
| 2014/11/14 | 1,249 | 1,250 | 1,214 | 1,229 | +17 | +1.4% | 103,200 |
| 2014/11/13 | 1,203 | 1,216 | 1,195 | 1,212 | +9 | +0.7% | 73,800 |
| 2014/11/12 | 1,222 | 1,229 | 1,203 | 1,203 | -28 | -2.3% | 99,900 |
| 2014/11/11 | 1,230 | 1,235 | 1,213 | 1,231 | +17 | +1.4% | 92,200 |
| 2014/11/10 | 1,216 | 1,221 | 1,204 | 1,214 | +2 | +0.2% | 64,200 |
| 2014/11/07 | 1,200 | 1,221 | 1,200 | 1,212 | +14 | +1.2% | 130,000 |
| 2014/11/06 | 1,237 | 1,249 | 1,192 | 1,198 | -39 | -3.2% | 231,200 |
| 2014/11/05 | 1,256 | 1,267 | 1,223 | 1,237 | -37 | -2.9% | 253,400 |
| 2014/11/04 | 1,375 | 1,375 | 1,274 | 1,274 | -65 | -4.9% | 256,000 |
| 2014/10/31 | 1,309 | 1,403 | 1,292 | 1,339 | +41 | +3.2% | 224,300 |
| 2014/10/30 | 1,293 | 1,304 | 1,274 | 1,298 | ±0 | ±0% | 66,200 |
| 2014/10/29 | 1,299 | 1,315 | 1,294 | 1,298 | +11 | +0.9% | 47,300 |
| 2014/10/28 | 1,290 | 1,299 | 1,277 | 1,287 | -4 | -0.3% | 47,800 |
| 2014/10/27 | 1,305 | 1,306 | 1,287 | 1,291 | -7 | -0.5% | 56,900 |
| 2014/10/24 | 1,303 | 1,305 | 1,286 | 1,298 | +32 | +2.5% | 72,300 |
| 2014/10/23 | 1,313 | 1,313 | 1,266 | 1,266 | -47 | -3.6% | 109,400 |
| 2014/10/22 | 1,260 | 1,313 | 1,260 | 1,313 | +73 | +5.9% | 157,900 |
| 2014/10/21 | 1,247 | 1,253 | 1,230 | 1,240 | ±0 | ±0% | 91,200 |
2601～
2650
件表示中 / 4417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 | 181,600円 | +5.3% | -10.3% | 1.54% | 16.02倍 | 1.79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 |
| イトーキ | 236,700円 | +8.3% | +20.0% | 2.75% | 14.09倍 | 2.17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 | 203,100円 | +2.5% | -16.6% | 2.56% | 15.76倍 | 0.86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 | 185,200円 | -5.2% | -16.6% | 3.19% | 15.66倍 | 3.39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 |
| ローランド | 336,500円 | -2.6% | -8.5% | 5.05% | 15.55倍 | 2.23倍 |
|
電子ドラム、ピアノなど電子楽器専業。欧米で高シェア。１４年にＭＢＯで非上場化、２０年再上場 |
市場注目の銘柄
チャート関連のコラム
