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 |
|---|---|---|---|---|---|---|---|
| 2014/10/20 | 1,258 | 1,258 | 1,228 | 1,240 | +72 | +6.2% | 93,500 |
| 2014/10/17 | 1,181 | 1,210 | 1,161 | 1,168 | -18 | -1.5% | 103,900 |
| 2014/10/16 | 1,170 | 1,200 | 1,170 | 1,186 | -15 | -1.2% | 111,000 |
| 2014/10/15 | 1,202 | 1,221 | 1,190 | 1,201 | +7 | +0.6% | 73,800 |
| 2014/10/14 | 1,201 | 1,208 | 1,179 | 1,194 | -30 | -2.5% | 144,900 |
| 2014/10/10 | 1,209 | 1,236 | 1,206 | 1,224 | -11 | -0.9% | 118,800 |
| 2014/10/09 | 1,274 | 1,279 | 1,235 | 1,235 | -38 | -3% | 91,000 |
| 2014/10/08 | 1,250 | 1,279 | 1,240 | 1,273 | -3 | -0.2% | 69,500 |
| 2014/10/07 | 1,299 | 1,299 | 1,273 | 1,276 | -6 | -0.5% | 105,300 |
| 2014/10/06 | 1,288 | 1,291 | 1,270 | 1,282 | +16 | +1.3% | 79,800 |
| 2014/10/03 | 1,240 | 1,273 | 1,240 | 1,266 | +21 | +1.7% | 106,500 |
| 2014/10/02 | 1,274 | 1,279 | 1,241 | 1,245 | -59 | -4.5% | 192,900 |
| 2014/10/01 | 1,331 | 1,341 | 1,301 | 1,304 | -57 | -4.2% | 168,700 |
| 2014/09/30 | 1,370 | 1,375 | 1,342 | 1,361 | -16 | -1.2% | 103,000 |
| 2014/09/29 | 1,382 | 1,383 | 1,363 | 1,377 | +3 | +0.2% | 89,500 |
| 2014/09/26 | 1,370 | 1,389 | 1,355 | 1,374 | +21 | +1.6% | 121,600 |
| 2014/09/25 | 1,347 | 1,355 | 1,346 | 1,353 | +6 | +0.4% | 68,400 |
| 2014/09/24 | 1,350 | 1,362 | 1,345 | 1,347 | -3 | -0.2% | 79,800 |
| 2014/09/22 | 1,361 | 1,387 | 1,341 | 1,350 | -1 | -0.1% | 107,800 |
| 2014/09/19 | 1,326 | 1,424 | 1,320 | 1,351 | +30 | +2.3% | 331,300 |
| 2014/09/18 | 1,313 | 1,330 | 1,310 | 1,321 | +8 | +0.6% | 100,800 |
| 2014/09/17 | 1,330 | 1,340 | 1,313 | 1,313 | -24 | -1.8% | 92,400 |
| 2014/09/16 | 1,338 | 1,344 | 1,322 | 1,337 | -7 | -0.5% | 134,100 |
| 2014/09/12 | 1,368 | 1,368 | 1,327 | 1,344 | -23 | -1.7% | 152,300 |
| 2014/09/11 | 1,392 | 1,394 | 1,358 | 1,367 | -8 | -0.6% | 117,000 |
| 2014/09/10 | 1,389 | 1,400 | 1,363 | 1,375 | -14 | -1% | 195,200 |
| 2014/09/09 | 1,416 | 1,421 | 1,388 | 1,389 | -27 | -1.9% | 135,900 |
| 2014/09/08 | 1,412 | 1,424 | 1,396 | 1,416 | +12 | +0.9% | 182,000 |
| 2014/09/05 | 1,396 | 1,419 | 1,351 | 1,404 | +8 | +0.6% | 273,100 |
| 2014/09/04 | 1,429 | 1,429 | 1,386 | 1,396 | -22 | -1.6% | 288,200 |
| 2014/09/03 | 1,385 | 1,430 | 1,383 | 1,418 | +26 | +1.9% | 433,800 |
| 2014/09/02 | 1,367 | 1,420 | 1,367 | 1,392 | +42 | +3.1% | 870,800 |
| 2014/09/01 | 1,320 | 1,351 | 1,314 | 1,350 | +38 | +2.9% | 427,500 |
| 2014/08/29 | 1,291 | 1,319 | 1,287 | 1,312 | +14 | +1.1% | 281,600 |
| 2014/08/28 | 1,310 | 1,314 | 1,291 | 1,298 | -6 | -0.5% | 206,900 |
| 2014/08/27 | 1,290 | 1,307 | 1,269 | 1,304 | +30 | +2.4% | 316,300 |
| 2014/08/26 | 1,221 | 1,279 | 1,221 | 1,274 | +50 | +4.1% | 229,900 |
| 2014/08/25 | 1,236 | 1,236 | 1,220 | 1,224 | +1 | +0.1% | 56,500 |
| 2014/08/22 | 1,232 | 1,235 | 1,218 | 1,223 | -14 | -1.1% | 88,300 |
| 2014/08/21 | 1,237 | 1,240 | 1,230 | 1,237 | ±0 | ±0% | 66,900 |
| 2014/08/20 | 1,250 | 1,255 | 1,237 | 1,237 | -9 | -0.7% | 90,200 |
| 2014/08/19 | 1,267 | 1,275 | 1,243 | 1,246 | -13 | -1% | 88,200 |
| 2014/08/18 | 1,251 | 1,277 | 1,241 | 1,259 | +11 | +0.9% | 159,200 |
| 2014/08/15 | 1,230 | 1,248 | 1,221 | 1,248 | +17 | +1.4% | 116,200 |
| 2014/08/14 | 1,219 | 1,243 | 1,211 | 1,231 | +21 | +1.7% | 113,400 |
| 2014/08/13 | 1,205 | 1,222 | 1,192 | 1,210 | -1 | -0.1% | 122,600 |
| 2014/08/12 | 1,203 | 1,220 | 1,203 | 1,211 | +20 | +1.7% | 113,100 |
| 2014/08/11 | 1,169 | 1,199 | 1,169 | 1,191 | +28 | +2.4% | 114,900 |
| 2014/08/08 | 1,196 | 1,200 | 1,155 | 1,163 | -45 | -3.7% | 199,500 |
| 2014/08/07 | 1,226 | 1,226 | 1,196 | 1,208 | -14 | -1.1% | 133,900 |
2651～
2700
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 | 181,000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 |
| イトーキ | 240,000円 | +8.3% | +20.0% | 2.71% | 14.29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 |
| 菱鉛筆 | 205,100円 | +2.5% | -16.6% | 2.54% | 15.92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 | 186,000円 | -5.2% | -16.6% | 3.17% | 15.72倍 | 3.41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
