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 |
|---|---|---|---|---|---|---|---|
| 2024/03/11 | 3,485 | 3,535 | 3,465 | 3,485 | -15 | -0.4% | 130,900 |
| 2024/03/08 | 3,445 | 3,520 | 3,420 | 3,500 | -15 | -0.4% | 83,500 |
| 2024/03/07 | 3,550 | 3,560 | 3,480 | 3,515 | +50 | +1.4% | 262,200 |
| 2024/03/06 | 3,380 | 3,475 | 3,380 | 3,465 | +35 | +1% | 82,900 |
| 2024/03/05 | 3,440 | 3,475 | 3,400 | 3,430 | -15 | -0.4% | 81,100 |
| 2024/03/04 | 3,480 | 3,490 | 3,430 | 3,445 | -40 | -1.1% | 61,300 |
| 2024/03/01 | 3,455 | 3,505 | 3,450 | 3,485 | +15 | +0.4% | 52,300 |
| 2024/02/29 | 3,530 | 3,540 | 3,425 | 3,470 | -40 | -1.1% | 126,200 |
| 2024/02/28 | 3,550 | 3,550 | 3,470 | 3,510 | +50 | +1.4% | 87,000 |
| 2024/02/27 | 3,540 | 3,555 | 3,440 | 3,460 | -80 | -2.3% | 108,100 |
| 2024/02/26 | 3,445 | 3,550 | 3,440 | 3,540 | +115 | +3.4% | 133,400 |
| 2024/02/22 | 3,420 | 3,440 | 3,380 | 3,425 | +30 | +0.9% | 65,200 |
| 2024/02/21 | 3,335 | 3,400 | 3,320 | 3,395 | +35 | +1% | 52,900 |
| 2024/02/20 | 3,350 | 3,445 | 3,340 | 3,360 | +5 | +0.1% | 123,700 |
| 2024/02/19 | 3,345 | 3,415 | 3,305 | 3,355 | -5 | -0.1% | 166,600 |
| 2024/02/16 | 3,355 | 3,485 | 3,310 | 3,360 | +75 | +2.3% | 292,500 |
| 2024/02/15 | 3,320 | 3,330 | 3,240 | 3,285 | +150 | +4.8% | 300,700 |
| 2024/02/14 | 3,150 | 3,160 | 3,110 | 3,135 | -35 | -1.1% | 78,600 |
| 2024/02/13 | 3,120 | 3,170 | 3,105 | 3,170 | +85 | +2.8% | 74,200 |
| 2024/02/09 | 3,080 | 3,110 | 3,070 | 3,085 | -10 | -0.3% | 39,700 |
| 2024/02/08 | 3,125 | 3,125 | 3,065 | 3,095 | -30 | -1% | 60,300 |
| 2024/02/07 | 3,110 | 3,140 | 3,090 | 3,125 | +10 | +0.3% | 31,500 |
| 2024/02/06 | 3,130 | 3,140 | 3,110 | 3,115 | -15 | -0.5% | 30,500 |
| 2024/02/05 | 3,150 | 3,160 | 3,120 | 3,130 | -20 | -0.6% | 37,100 |
| 2024/02/02 | 3,170 | 3,185 | 3,150 | 3,150 | -35 | -1.1% | 34,700 |
| 2024/02/01 | 3,180 | 3,220 | 3,180 | 3,185 | -40 | -1.2% | 35,500 |
| 2024/01/31 | 3,210 | 3,225 | 3,190 | 3,225 | +15 | +0.5% | 41,300 |
| 2024/01/30 | 3,190 | 3,215 | 3,165 | 3,210 | +20 | +0.6% | 39,000 |
| 2024/01/29 | 3,175 | 3,210 | 3,165 | 3,190 | +20 | +0.6% | 39,800 |
| 2024/01/26 | 3,190 | 3,200 | 3,155 | 3,170 | +5 | +0.2% | 44,200 |
| 2024/01/25 | 3,200 | 3,215 | 3,160 | 3,165 | -35 | -1.1% | 35,600 |
| 2024/01/24 | 3,225 | 3,225 | 3,180 | 3,200 | -40 | -1.2% | 27,800 |
| 2024/01/23 | 3,240 | 3,255 | 3,220 | 3,240 | +20 | +0.6% | 28,500 |
| 2024/01/22 | 3,195 | 3,230 | 3,190 | 3,220 | +20 | +0.6% | 24,600 |
| 2024/01/19 | 3,150 | 3,205 | 3,140 | 3,200 | +50 | +1.6% | 47,400 |
| 2024/01/18 | 3,205 | 3,215 | 3,145 | 3,150 | -90 | -2.8% | 47,700 |
| 2024/01/17 | 3,245 | 3,305 | 3,230 | 3,240 | ±0 | ±0% | 50,000 |
| 2024/01/16 | 3,325 | 3,325 | 3,240 | 3,240 | -60 | -1.8% | 49,300 |
| 2024/01/15 | 3,225 | 3,310 | 3,215 | 3,300 | +75 | +2.3% | 60,600 |
| 2024/01/12 | 3,250 | 3,255 | 3,215 | 3,225 | ±0 | ±0% | 104,400 |
| 2024/01/11 | 3,270 | 3,270 | 3,205 | 3,225 | -15 | -0.5% | 72,900 |
| 2024/01/10 | 3,210 | 3,260 | 3,210 | 3,240 | +25 | +0.8% | 89,400 |
| 2024/01/09 | 3,315 | 3,320 | 3,205 | 3,215 | -30 | -0.9% | 79,400 |
| 2024/01/05 | 3,210 | 3,285 | 3,145 | 3,245 | +40 | +1.2% | 188,100 |
| 2024/01/04 | 3,135 | 3,210 | 3,065 | 3,205 | +170 | +5.6% | 166,500 |
| 2023/12/29 | 2,987 | 3,060 | 2,986 | 3,035 | +48 | +1.6% | 72,900 |
| 2023/12/28 | 2,954 | 2,987 | 2,954 | 2,987 | +18 | +0.6% | 26,600 |
| 2023/12/27 | 2,923 | 2,982 | 2,920 | 2,969 | +42 | +1.4% | 42,900 |
| 2023/12/26 | 2,947 | 2,947 | 2,918 | 2,927 | -20 | -0.7% | 26,600 |
| 2023/12/25 | 2,999 | 3,015 | 2,943 | 2,947 | -50 | -1.7% | 27,400 |
351～
400
件表示中 / 4410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 | 178,000円 | +5.3% | -10.3% | 1.57% | 15.70倍 | 1.75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 | 243,500円 | +8.3% | +20.0% | 2.67% | 14.50倍 | 2.23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 | 201,300円 | +2.5% | -16.6% | 2.58% | 15.62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 | 185,900円 | -5.2% | -16.6% | 3.17% | 15.71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 | 327,500円 | -2.6% | -8.5% | 5.19% | 15.13倍 | 2.17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
