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 |
|---|---|---|---|---|---|---|---|
| 2014/08/06 | 1,219 | 1,227 | 1,213 | 1,222 | -1 | -0.1% | 142,000 |
| 2014/08/05 | 1,226 | 1,235 | 1,218 | 1,223 | -1 | -0.1% | 185,400 |
| 2014/08/04 | 1,232 | 1,232 | 1,220 | 1,224 | -5 | -0.4% | 151,500 |
| 2014/08/01 | 1,236 | 1,240 | 1,224 | 1,229 | -15 | -1.2% | 291,000 |
| 2014/07/31 | 1,247 | 1,258 | 1,242 | 1,244 | -7 | -0.6% | 233,200 |
| 2014/07/30 | 1,240 | 1,252 | 1,237 | 1,251 | +10 | +0.8% | 227,900 |
| 2014/07/29 | 1,260 | 1,274 | 1,231 | 1,241 | -35 | -2.7% | 615,900 |
| 2014/07/28 | 1,297 | 1,299 | 1,266 | 1,276 | -51 | -3.8% | 555,100 |
| 2014/07/25 | 1,299 | 1,329 | 1,290 | 1,327 | +30 | +2.3% | 348,400 |
| 2014/07/24 | 1,275 | 1,302 | 1,270 | 1,297 | +28 | +2.2% | 301,600 |
| 2014/07/23 | 1,276 | 1,278 | 1,261 | 1,269 | -4 | -0.3% | 145,700 |
| 2014/07/22 | 1,263 | 1,279 | 1,257 | 1,273 | +26 | +2.1% | 223,600 |
| 2014/07/18 | 1,202 | 1,247 | 1,202 | 1,247 | +26 | +2.1% | 136,100 |
| 2014/07/17 | 1,238 | 1,240 | 1,215 | 1,221 | -17 | -1.4% | 210,500 |
| 2014/07/16 | 1,241 | 1,253 | 1,237 | 1,238 | -3 | -0.2% | 97,300 |
| 2014/07/15 | 1,247 | 1,254 | 1,238 | 1,241 | -4 | -0.3% | 112,100 |
| 2014/07/14 | 1,245 | 1,250 | 1,235 | 1,245 | -2 | -0.2% | 115,000 |
| 2014/07/11 | 1,240 | 1,253 | 1,234 | 1,247 | +3 | +0.2% | 115,300 |
| 2014/07/10 | 1,280 | 1,283 | 1,242 | 1,244 | -36 | -2.8% | 276,500 |
| 2014/07/09 | 1,260 | 1,285 | 1,256 | 1,280 | +14 | +1.1% | 278,900 |
| 2014/07/08 | 1,259 | 1,267 | 1,247 | 1,266 | +16 | +1.3% | 163,900 |
| 2014/07/07 | 1,253 | 1,260 | 1,243 | 1,250 | +4 | +0.3% | 108,900 |
| 2014/07/04 | 1,259 | 1,259 | 1,240 | 1,246 | -9 | -0.7% | 156,900 |
| 2014/07/03 | 1,267 | 1,267 | 1,247 | 1,255 | -5 | -0.4% | 123,000 |
| 2014/07/02 | 1,275 | 1,275 | 1,257 | 1,260 | -7 | -0.6% | 145,700 |
| 2014/07/01 | 1,280 | 1,280 | 1,258 | 1,267 | -7 | -0.5% | 132,200 |
| 2014/06/30 | 1,243 | 1,282 | 1,241 | 1,274 | +28 | +2.2% | 277,200 |
| 2014/06/27 | 1,248 | 1,248 | 1,231 | 1,246 | +1 | +0.1% | 143,800 |
| 2014/06/26 | 1,255 | 1,258 | 1,240 | 1,245 | -10 | -0.8% | 137,500 |
| 2014/06/25 | 1,264 | 1,269 | 1,253 | 1,255 | -6 | -0.5% | 142,100 |
| 2014/06/24 | 1,255 | 1,264 | 1,242 | 1,261 | +6 | +0.5% | 167,400 |
| 2014/06/23 | 1,287 | 1,287 | 1,251 | 1,255 | -9 | -0.7% | 172,700 |
| 2014/06/20 | 1,273 | 1,281 | 1,252 | 1,264 | -20 | -1.6% | 326,700 |
| 2014/06/19 | 1,287 | 1,293 | 1,271 | 1,284 | -2 | -0.2% | 442,400 |
| 2014/06/18 | 1,298 | 1,304 | 1,260 | 1,286 | +10 | +0.8% | 591,500 |
| 2014/06/17 | 1,257 | 1,281 | 1,241 | 1,276 | +34 | +2.7% | 966,200 |
| 2014/06/16 | 1,239 | 1,257 | 1,231 | 1,242 | -4 | -0.3% | 276,800 |
| 2014/06/13 | 1,233 | 1,250 | 1,232 | 1,246 | ±0 | ±0% | 201,100 |
| 2014/06/12 | 1,240 | 1,253 | 1,233 | 1,246 | -5 | -0.4% | 231,600 |
| 2014/06/11 | 1,251 | 1,257 | 1,240 | 1,251 | ±0 | ±0% | 208,600 |
| 2014/06/10 | 1,250 | 1,290 | 1,247 | 1,251 | -7 | -0.6% | 495,100 |
| 2014/06/09 | 1,279 | 1,280 | 1,249 | 1,258 | -35 | -2.7% | 599,100 |
| 2014/06/06 | 1,280 | 1,304 | 1,266 | 1,293 | +13 | +1% | 265,700 |
| 2014/06/05 | 1,301 | 1,302 | 1,263 | 1,280 | -21 | -1.6% | 268,900 |
| 2014/06/04 | 1,305 | 1,315 | 1,293 | 1,301 | -6 | -0.5% | 198,700 |
| 2014/06/03 | 1,310 | 1,318 | 1,303 | 1,307 | -12 | -0.9% | 323,100 |
| 2014/06/02 | 1,325 | 1,341 | 1,301 | 1,319 | -96 | -6.8% | 470,600 |
| 2014/05/30 | 1,426 | 1,433 | 1,402 | 1,415 | -4 | -0.3% | 116,800 |
| 2014/05/29 | 1,381 | 1,430 | 1,381 | 1,419 | +28 | +2% | 70,700 |
| 2014/05/28 | 1,445 | 1,445 | 1,390 | 1,391 | -43 | -3% | 115,600 |
2701～
2750
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 | 180,900円 | +5.3% | -10.3% | 1.55% | 15.96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 | 239,300円 | +8.3% | +20.0% | 2.72% | 14.25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 | 204,900円 | +2.5% | -16.6% | 2.54% | 15.90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 | 185,300円 | -5.2% | -16.6% | 3.18% | 15.66倍 | 3.40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
