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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 1,011 | 1,011 | 964 | 970 | -26 | -2.6% | 46,400 |
| 2018/06/22 | 981 | 1,002 | 977 | 996 | +16 | +1.6% | 50,200 |
| 2018/06/21 | 988 | 1,003 | 976 | 980 | ±0 | ±0% | 43,300 |
| 2018/06/20 | 971 | 982 | 952 | 980 | -1 | -0.1% | 65,200 |
| 2018/06/19 | 991 | 998 | 970 | 981 | -8 | -0.8% | 61,600 |
| 2018/06/18 | 1,001 | 1,004 | 985 | 989 | -11 | -1.1% | 74,300 |
| 2018/06/15 | 1,011 | 1,013 | 998 | 1,000 | -9 | -0.9% | 64,200 |
| 2018/06/14 | 1,021 | 1,028 | 1,009 | 1,009 | -11 | -1.1% | 37,000 |
| 2018/06/13 | 1,021 | 1,033 | 1,016 | 1,020 | -1 | -0.1% | 35,000 |
| 2018/06/12 | 1,048 | 1,048 | 1,019 | 1,021 | -24 | -2.3% | 58,700 |
| 2018/06/11 | 1,056 | 1,060 | 1,041 | 1,045 | -8 | -0.8% | 23,800 |
| 2018/06/08 | 1,065 | 1,066 | 1,050 | 1,053 | -13 | -1.2% | 25,600 |
| 2018/06/07 | 1,022 | 1,067 | 1,020 | 1,066 | +43 | +4.2% | 71,900 |
| 2018/06/06 | 1,054 | 1,055 | 1,016 | 1,023 | -26 | -2.5% | 54,600 |
| 2018/06/05 | 1,037 | 1,067 | 1,034 | 1,049 | +11 | +1.1% | 67,800 |
| 2018/06/04 | 1,040 | 1,040 | 1,024 | 1,038 | +7 | +0.7% | 37,000 |
| 2018/06/01 | 1,022 | 1,038 | 1,020 | 1,031 | +7 | +0.7% | 28,000 |
| 2018/05/31 | 1,030 | 1,035 | 1,018 | 1,024 | +6 | +0.6% | 11,400 |
| 2018/05/30 | 1,010 | 1,029 | 1,005 | 1,018 | -25 | -2.4% | 45,300 |
| 2018/05/29 | 1,069 | 1,075 | 1,038 | 1,043 | -22 | -2.1% | 55,300 |
| 2018/05/28 | 1,060 | 1,069 | 1,051 | 1,065 | -1 | -0.1% | 41,500 |
| 2018/05/25 | 1,057 | 1,073 | 1,057 | 1,066 | -3 | -0.3% | 39,100 |
| 2018/05/24 | 1,092 | 1,100 | 1,061 | 1,069 | -28 | -2.6% | 86,200 |
| 2018/05/23 | 1,118 | 1,118 | 1,091 | 1,097 | -7 | -0.6% | 33,400 |
| 2018/05/22 | 1,140 | 1,145 | 1,095 | 1,104 | -28 | -2.5% | 87,000 |
| 2018/05/21 | 1,140 | 1,148 | 1,131 | 1,132 | -7 | -0.6% | 59,200 |
| 2018/05/18 | 1,155 | 1,155 | 1,122 | 1,139 | +9 | +0.8% | 89,600 |
| 2018/05/17 | 1,093 | 1,145 | 1,093 | 1,130 | +40 | +3.7% | 116,900 |
| 2018/05/16 | 1,110 | 1,117 | 1,086 | 1,090 | -17 | -1.5% | 53,500 |
| 2018/05/15 | 1,152 | 1,153 | 1,105 | 1,107 | -45 | -3.9% | 137,100 |
| 2018/05/14 | 1,173 | 1,173 | 1,139 | 1,152 | +9 | +0.8% | 76,200 |
| 2018/05/11 | 1,169 | 1,169 | 1,134 | 1,143 | -6 | -0.5% | 92,400 |
| 2018/05/10 | 1,171 | 1,192 | 1,133 | 1,149 | -17 | -1.5% | 441,300 |
| 2018/05/09 | 1,140 | 1,167 | 1,121 | 1,166 | +80 | +7.4% | 274,000 |
| 2018/05/08 | 1,073 | 1,095 | 1,069 | 1,086 | +9 | +0.8% | 59,400 |
| 2018/05/07 | 1,121 | 1,122 | 1,072 | 1,077 | -38 | -3.4% | 93,200 |
| 2018/05/02 | 1,100 | 1,122 | 1,091 | 1,115 | +38 | +3.5% | 88,500 |
| 2018/05/01 | 1,115 | 1,115 | 1,065 | 1,077 | -40 | -3.6% | 129,200 |
| 2018/04/27 | 1,145 | 1,158 | 1,110 | 1,117 | -17 | -1.5% | 120,200 |
| 2018/04/26 | 1,142 | 1,162 | 1,118 | 1,134 | -10 | -0.9% | 148,900 |
| 2018/04/25 | 1,107 | 1,153 | 1,097 | 1,144 | +37 | +3.3% | 222,100 |
| 2018/04/24 | 1,100 | 1,136 | 1,092 | 1,107 | +27 | +2.5% | 233,200 |
| 2018/04/23 | 1,077 | 1,089 | 1,058 | 1,080 | -15 | -1.4% | 152,100 |
| 2018/04/20 | 1,130 | 1,130 | 1,075 | 1,095 | -55 | -4.8% | 273,800 |
| 2018/04/19 | 1,141 | 1,174 | 1,112 | 1,150 | +61 | +5.6% | 508,400 |
| 2018/04/18 | 1,100 | 1,108 | 1,049 | 1,089 | -12 | -1.1% | 704,600 |
| 2018/04/17 | 1,049 | 1,101 | 1,032 | 1,101 | +150 | +15.8% | 788,000 |
| 2018/04/16 | 941 | 962 | 941 | 951 | +13 | +1.4% | 77,400 |
| 2018/04/13 | 923 | 938 | 910 | 938 | +21 | +2.3% | 91,800 |
| 2018/04/12 | 940 | 942 | 909 | 917 | -21 | -2.2% | 128,900 |
1751～
1800
件表示中 / 3770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 | 106,500円 | +4.7% | +23.1% | 0.00% | 18.03倍 | 1.17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 |
| マルマエ | 149,800円 | +60.7% | +999.9% | 2.67% | 15.00倍 | 2.50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 |
| 中北製 | 505,000円 | +13.6% | +24.1% | 2.18% | 14.33倍 | 0.69倍 |
|
自動調節弁のトップ。船舶用で遠隔操作装置まで一括製造する唯一のメーカー。多品種少量生産 |
| 大豊工業 | 67,100円 | +3.7% | +152.7% | 2.98% | 17.27倍 | 0.27倍 |
|
トヨタ系中堅。滑り軸受け（メタル）、ダイカスト製品、金型が３本柱。７割弱がトヨタＧ向け |
| マミヤＯＰ | 179,200円 | -25.8% | -48.5% | 3.91% | 6.17倍 | 0.74倍 |
|
パチンコ周辺機器が主力、ゴルフはシャフトに特化し内外で販売。システム開発事業を育成中 |
市場注目の銘柄
チャート関連のコラム
