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 |
|---|---|---|---|---|---|---|---|
| 2018/04/12 | 940 | 942 | 909 | 917 | -21 | -2.2% | 128,900 |
| 2018/04/11 | 965 | 966 | 937 | 938 | -23 | -2.4% | 82,900 |
| 2018/04/10 | 955 | 968 | 946 | 961 | +18 | +1.9% | 173,900 |
| 2018/04/09 | 913 | 945 | 908 | 943 | +25 | +2.7% | 154,000 |
| 2018/04/06 | 959 | 982 | 918 | 918 | -2 | -0.2% | 225,900 |
| 2018/04/05 | 955 | 957 | 914 | 920 | -30 | -3.2% | 117,000 |
| 2018/04/04 | 925 | 950 | 925 | 950 | +30 | +3.3% | 95,000 |
| 2018/04/03 | 918 | 921 | 897 | 920 | -7 | -0.8% | 86,800 |
| 2018/04/02 | 925 | 928 | 923 | 927 | +15 | +1.6% | 26,100 |
| 2018/03/30 | 911 | 916 | 906 | 912 | +2 | +0.2% | 31,000 |
| 2018/03/29 | 920 | 923 | 902 | 910 | -3 | -0.3% | 62,400 |
| 2018/03/28 | 888 | 913 | 882 | 913 | +20 | +2.2% | 40,000 |
| 2018/03/27 | 876 | 931 | 874 | 893 | +32 | +3.7% | 77,700 |
| 2018/03/26 | 855 | 863 | 839 | 861 | -4 | -0.5% | 91,600 |
| 2018/03/23 | 879 | 879 | 862 | 865 | -25 | -2.8% | 96,100 |
| 2018/03/22 | 895 | 899 | 886 | 890 | -6 | -0.7% | 71,500 |
| 2018/03/20 | 901 | 904 | 887 | 896 | -17 | -1.9% | 119,300 |
| 2018/03/19 | 937 | 939 | 908 | 913 | -25 | -2.7% | 92,200 |
| 2018/03/16 | 946 | 950 | 937 | 938 | -10 | -1.1% | 32,500 |
| 2018/03/15 | 935 | 948 | 928 | 948 | +13 | +1.4% | 42,900 |
| 2018/03/14 | 933 | 936 | 930 | 935 | ±0 | ±0% | 63,500 |
| 2018/03/13 | 934 | 937 | 925 | 935 | +1 | +0.1% | 79,500 |
| 2018/03/12 | 935 | 935 | 925 | 934 | +12 | +1.3% | 79,100 |
| 2018/03/09 | 940 | 942 | 919 | 922 | -13 | -1.4% | 99,900 |
| 2018/03/08 | 950 | 951 | 930 | 935 | -9 | -1% | 56,800 |
| 2018/03/07 | 938 | 945 | 929 | 944 | +6 | +0.6% | 65,700 |
| 2018/03/06 | 940 | 956 | 938 | 938 | +6 | +0.6% | 76,000 |
| 2018/03/05 | 956 | 960 | 925 | 932 | -26 | -2.7% | 135,300 |
| 2018/03/02 | 967 | 969 | 956 | 958 | -22 | -2.2% | 141,900 |
| 2018/03/01 | 992 | 993 | 979 | 980 | -17 | -1.7% | 98,300 |
| 2018/02/28 | 993 | 1,000 | 990 | 997 | +3 | +0.3% | 58,000 |
| 2018/02/27 | 1,014 | 1,014 | 994 | 994 | -13 | -1.3% | 105,300 |
| 2018/02/26 | 1,015 | 1,015 | 1,002 | 1,007 | -10 | -1% | 80,300 |
| 2018/02/23 | 1,008 | 1,018 | 1,003 | 1,017 | +11 | +1.1% | 84,300 |
| 2018/02/22 | 1,016 | 1,018 | 1,002 | 1,006 | -9 | -0.9% | 87,000 |
| 2018/02/21 | 1,003 | 1,021 | 1,003 | 1,015 | +7 | +0.7% | 93,000 |
| 2018/02/20 | 1,001 | 1,010 | 999 | 1,008 | +9 | +0.9% | 122,400 |
| 2018/02/19 | 975 | 1,014 | 971 | 999 | +24 | +2.5% | 239,000 |
| 2018/02/16 | 975 | 988 | 971 | 975 | +6 | +0.6% | 158,000 |
| 2018/02/15 | 979 | 987 | 966 | 969 | -16 | -1.6% | 146,100 |
| 2018/02/14 | 997 | 1,007 | 966 | 985 | -12 | -1.2% | 162,600 |
| 2018/02/13 | 1,021 | 1,024 | 994 | 997 | ±0 | ±0% | 144,000 |
| 2018/02/09 | 981 | 1,015 | 973 | 997 | -33 | -3.2% | 231,800 |
| 2018/02/08 | 1,021 | 1,031 | 1,013 | 1,030 | +8 | +0.8% | 137,700 |
| 2018/02/07 | 1,077 | 1,079 | 1,020 | 1,022 | -9 | -0.9% | 137,900 |
| 2018/02/06 | 1,098 | 1,098 | 1,002 | 1,031 | -106 | -9.3% | 312,100 |
| 2018/02/05 | 1,160 | 1,160 | 1,133 | 1,137 | -37 | -3.2% | 198,100 |
| 2018/02/02 | 1,181 | 1,198 | 1,174 | 1,174 | -7 | -0.6% | 129,600 |
| 2018/02/01 | 1,185 | 1,186 | 1,176 | 1,181 | -2 | -0.2% | 94,300 |
| 2018/01/31 | 1,192 | 1,194 | 1,183 | 1,183 | -14 | -1.2% | 142,100 |
1801～
1850
件表示中 / 3771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 | 106,600円 | +4.7% | +23.1% | 0.00% | 18.05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 |
| 日樹工 | 88,400円 | -6.9% | +162.4% | 4.19% | 30.92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 |
| 日進工具 | 78,500円 | +2.6% | -1.6% | 3.82% | 16.34倍 | 1.08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 |
| 大豊工業 | 67,200円 | +3.7% | +152.7% | 2.98% | 17.29倍 | 0.28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 |
| マルマエ | 149,500円 | +60.7% | +999.9% | 2.68% | 14.96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 |
市場注目の銘柄
チャート関連のコラム
