フロイント産業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,070 | 1,074 | 1,070 | 1,074 | +6 | +0.6% | 115,100 |
| 2025/08/21 | 1,081 | 1,081 | 1,068 | 1,068 | -13 | -1.2% | 282,700 |
| 2025/08/20 | 1,081 | 1,082 | 1,081 | 1,081 | ±0 | ±0% | 83,400 |
| 2025/08/19 | 1,081 | 1,082 | 1,081 | 1,081 | ±0 | ±0% | 196,400 |
| 2025/08/18 | 1,081 | 1,082 | 1,081 | 1,081 | ±0 | ±0% | 135,400 |
| 2025/08/15 | 1,082 | 1,082 | 1,081 | 1,081 | ±0 | ±0% | 69,100 |
| 2025/08/14 | 1,081 | 1,082 | 1,081 | 1,081 | ±0 | ±0% | 68,600 |
| 2025/08/13 | 1,081 | 1,082 | 1,081 | 1,081 | ±0 | ±0% | 81,300 |
| 2025/08/12 | 1,081 | 1,082 | 1,081 | 1,081 | ±0 | ±0% | 130,700 |
| 2025/08/08 | 1,081 | 1,082 | 1,081 | 1,081 | ±0 | ±0% | 73,900 |
| 2025/08/07 | 1,081 | 1,082 | 1,081 | 1,081 | ±0 | ±0% | 74,700 |
| 2025/08/06 | 1,081 | 1,082 | 1,081 | 1,081 | ±0 | ±0% | 96,400 |
| 2025/08/05 | 1,085 | 1,087 | 1,081 | 1,081 | -12 | -1.1% | 522,700 |
| 2025/08/04 | 1,092 | 1,097 | 1,091 | 1,093 | -5 | -0.5% | 84,200 |
| 2025/08/01 | 1,108 | 1,108 | 1,089 | 1,098 | -4 | -0.4% | 150,600 |
| 2025/07/31 | 1,121 | 1,123 | 1,102 | 1,102 | -18 | -1.6% | 122,800 |
| 2025/07/30 | 1,162 | 1,168 | 1,112 | 1,120 | -35 | -3% | 106,900 |
| 2025/07/29 | 1,133 | 1,178 | 1,132 | 1,155 | +22 | +1.9% | 105,100 |
| 2025/07/28 | 1,100 | 1,200 | 1,098 | 1,133 | +15 | +1.3% | 1,558,700 |
| 2025/07/25 | 1,111 | 1,118 | 1,097 | 1,118 | -51 | -4.4% | 337,900 |
| 2025/07/24 | 1,134 | 1,188 | 1,134 | 1,169 | +28 | +2.5% | 419,100 |
| 2025/07/23 | 1,132 | 1,141 | 1,125 | 1,141 | -7 | -0.6% | 123,100 |
| 2025/07/22 | 1,098 | 1,150 | 1,096 | 1,148 | +43 | +3.9% | 772,000 |
| 2025/07/18 | 1,111 | 1,115 | 1,095 | 1,105 | -6 | -0.5% | 525,500 |
| 2025/07/17 | 1,081 | 1,120 | 1,081 | 1,111 | +45 | +4.2% | 2,912,800 |
| 2025/07/16 | 1,066 | 1,066 | 1,066 | 1,066 | +150 | +16.4% | 129,100 |
| 2025/07/15 | 916 | 916 | 916 | 916 | +150 | +19.6% | 25,000 |
| 2025/07/14 | 760 | 766 | 755 | 766 | +5 | +0.7% | 20,500 |
| 2025/07/11 | 766 | 766 | 760 | 761 | -4 | -0.5% | 8,100 |
| 2025/07/10 | 760 | 768 | 756 | 765 | +5 | +0.7% | 11,400 |
| 2025/07/09 | 757 | 762 | 753 | 760 | +8 | +1.1% | 9,500 |
| 2025/07/08 | 750 | 759 | 749 | 752 | +3 | +0.4% | 22,700 |
| 2025/07/07 | 750 | 750 | 742 | 749 | +6 | +0.8% | 14,000 |
| 2025/07/04 | 749 | 749 | 743 | 743 | -5 | -0.7% | 5,600 |
| 2025/07/03 | 749 | 750 | 745 | 748 | ±0 | ±0% | 3,400 |
| 2025/07/02 | 745 | 748 | 741 | 748 | +3 | +0.4% | 7,500 |
| 2025/07/01 | 749 | 749 | 745 | 745 | -4 | -0.5% | 3,100 |
| 2025/06/30 | 753 | 753 | 746 | 749 | +4 | +0.5% | 6,300 |
| 2025/06/27 | 745 | 745 | 740 | 745 | ±0 | ±0% | 3,900 |
| 2025/06/26 | 741 | 746 | 735 | 745 | +4 | +0.5% | 5,300 |
| 2025/06/25 | 748 | 748 | 733 | 741 | +10 | +1.4% | 20,900 |
| 2025/06/24 | 734 | 735 | 730 | 731 | +2 | +0.3% | 3,300 |
| 2025/06/23 | 734 | 735 | 728 | 729 | ±0 | ±0% | 4,200 |
| 2025/06/20 | 733 | 734 | 729 | 729 | ±0 | ±0% | 5,000 |
| 2025/06/19 | 730 | 730 | 727 | 729 | +1 | +0.1% | 2,100 |
| 2025/06/18 | 732 | 732 | 725 | 728 | -2 | -0.3% | 8,600 |
| 2025/06/17 | 732 | 732 | 727 | 730 | -1 | -0.1% | 7,200 |
| 2025/06/16 | 726 | 731 | 725 | 731 | +5 | +0.7% | 9,500 |
| 2025/06/13 | 726 | 727 | 722 | 726 | ±0 | ±0% | 5,200 |
| 2025/06/12 | 726 | 726 | 722 | 726 | ±0 | ±0% | 3,200 |
1～
50
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「フロイント」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 |
|---|---|---|---|---|---|---|---|---|
| フロイント | 107,400円 | +4.7% | +23.1% | 0.00% | 18.18倍 | 1.18倍 |
|
製薬用造粒・コーティング装置が柱。医薬添加剤・菓子品質保持剤も。全固体電池用装置開発中 |
| 日進工具 | 80,100円 | +2.6% | -1.6% | 3.75% | 16.67倍 | 1.10倍 |
|
切削工具中堅。精密金型や部品加工用途の超硬小径エンドミル特化。自社開発機で生産。無借金 |
| 日樹工 | 89,100円 | -6.9% | +162.4% | 4.15% | 31.16倍 | 0.41倍 |
|
射出成形機最大手で周辺機器、金型、部品等に展開。専用機は内製、汎用機は外注。海外強化 |
| 木村化 | 95,900円 | -3.5% | -15.7% | 4.28% | 10.44倍 | 0.99倍 |
|
化学機械装置の保守・エンジ。蒸発装置強い。核燃料の輸送容器や濃縮関連機器など原発関連も |
| マルマエ | 150,300円 | +60.7% | +999.9% | 2.66% | 15.05倍 | 2.51倍 |
|
半導体、液晶製造装置の真空部品加工。大型高精度品強い。太陽電池用に代わる需要開拓が課題 |
市場注目の銘柄
チャート関連のコラム
