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 |
|---|---|---|---|---|---|---|---|
| 2018/01/30 | 1,213 | 1,213 | 1,196 | 1,197 | -16 | -1.3% | 242,400 |
| 2018/01/29 | 1,224 | 1,225 | 1,212 | 1,213 | -5 | -0.4% | 157,100 |
| 2018/01/26 | 1,215 | 1,221 | 1,214 | 1,218 | +2 | +0.2% | 96,300 |
| 2018/01/25 | 1,210 | 1,219 | 1,208 | 1,216 | +4 | +0.3% | 103,200 |
| 2018/01/24 | 1,215 | 1,218 | 1,210 | 1,212 | -6 | -0.5% | 183,800 |
| 2018/01/23 | 1,225 | 1,228 | 1,212 | 1,218 | -3 | -0.2% | 132,300 |
| 2018/01/22 | 1,217 | 1,229 | 1,208 | 1,221 | +5 | +0.4% | 150,600 |
| 2018/01/19 | 1,230 | 1,230 | 1,213 | 1,216 | -14 | -1.1% | 99,700 |
| 2018/01/18 | 1,235 | 1,242 | 1,230 | 1,230 | -3 | -0.2% | 100,400 |
| 2018/01/17 | 1,249 | 1,250 | 1,233 | 1,233 | -16 | -1.3% | 182,500 |
| 2018/01/16 | 1,270 | 1,271 | 1,247 | 1,249 | -24 | -1.9% | 227,400 |
| 2018/01/15 | 1,301 | 1,303 | 1,273 | 1,273 | -20 | -1.5% | 158,500 |
| 2018/01/12 | 1,279 | 1,315 | 1,260 | 1,293 | +20 | +1.6% | 329,600 |
| 2018/01/11 | 1,269 | 1,297 | 1,246 | 1,273 | -137 | -9.7% | 562,300 |
| 2018/01/10 | 1,437 | 1,443 | 1,406 | 1,410 | -15 | -1.1% | 147,100 |
| 2018/01/09 | 1,388 | 1,425 | 1,388 | 1,425 | +40 | +2.9% | 191,600 |
| 2018/01/05 | 1,407 | 1,415 | 1,379 | 1,385 | -22 | -1.6% | 144,200 |
| 2018/01/04 | 1,411 | 1,427 | 1,407 | 1,407 | +10 | +0.7% | 113,900 |
| 2017/12/29 | 1,366 | 1,401 | 1,366 | 1,397 | +34 | +2.5% | 50,900 |
| 2017/12/28 | 1,380 | 1,380 | 1,363 | 1,363 | -13 | -0.9% | 49,700 |
| 2017/12/27 | 1,368 | 1,378 | 1,368 | 1,376 | +10 | +0.7% | 46,200 |
| 2017/12/26 | 1,380 | 1,387 | 1,358 | 1,366 | -20 | -1.4% | 140,200 |
| 2017/12/25 | 1,400 | 1,400 | 1,382 | 1,386 | -17 | -1.2% | 60,000 |
| 2017/12/22 | 1,408 | 1,425 | 1,400 | 1,403 | -1 | -0.1% | 74,700 |
| 2017/12/21 | 1,370 | 1,408 | 1,368 | 1,404 | +34 | +2.5% | 74,400 |
| 2017/12/20 | 1,365 | 1,373 | 1,365 | 1,370 | +5 | +0.4% | 66,100 |
| 2017/12/19 | 1,365 | 1,374 | 1,360 | 1,365 | -4 | -0.3% | 84,300 |
| 2017/12/18 | 1,376 | 1,378 | 1,366 | 1,369 | -11 | -0.8% | 72,500 |
| 2017/12/15 | 1,391 | 1,391 | 1,376 | 1,380 | -12 | -0.9% | 71,500 |
| 2017/12/14 | 1,398 | 1,398 | 1,389 | 1,392 | -1 | -0.1% | 39,600 |
| 2017/12/13 | 1,405 | 1,405 | 1,390 | 1,393 | -14 | -1% | 65,000 |
| 2017/12/12 | 1,405 | 1,410 | 1,402 | 1,407 | -12 | -0.8% | 52,500 |
| 2017/12/11 | 1,410 | 1,422 | 1,401 | 1,419 | +11 | +0.8% | 40,300 |
| 2017/12/08 | 1,401 | 1,409 | 1,394 | 1,408 | +7 | +0.5% | 47,200 |
| 2017/12/07 | 1,400 | 1,418 | 1,394 | 1,401 | +5 | +0.4% | 52,900 |
| 2017/12/06 | 1,403 | 1,416 | 1,391 | 1,396 | -7 | -0.5% | 44,900 |
| 2017/12/05 | 1,412 | 1,425 | 1,402 | 1,403 | -39 | -2.7% | 75,900 |
| 2017/12/04 | 1,463 | 1,466 | 1,441 | 1,442 | -27 | -1.8% | 42,300 |
| 2017/12/01 | 1,487 | 1,488 | 1,462 | 1,469 | -19 | -1.3% | 39,300 |
| 2017/11/30 | 1,477 | 1,488 | 1,456 | 1,488 | +18 | +1.2% | 75,800 |
| 2017/11/29 | 1,462 | 1,479 | 1,457 | 1,470 | +3 | +0.2% | 32,700 |
| 2017/11/28 | 1,479 | 1,488 | 1,451 | 1,467 | -12 | -0.8% | 37,500 |
| 2017/11/27 | 1,474 | 1,486 | 1,458 | 1,479 | +26 | +1.8% | 60,300 |
| 2017/11/24 | 1,426 | 1,455 | 1,426 | 1,453 | +16 | +1.1% | 46,600 |
| 2017/11/22 | 1,445 | 1,445 | 1,423 | 1,437 | +8 | +0.6% | 50,100 |
| 2017/11/21 | 1,407 | 1,445 | 1,392 | 1,429 | +23 | +1.6% | 86,500 |
| 2017/11/20 | 1,405 | 1,412 | 1,403 | 1,406 | -4 | -0.3% | 35,300 |
| 2017/11/17 | 1,391 | 1,413 | 1,384 | 1,410 | +39 | +2.8% | 48,300 |
| 2017/11/16 | 1,364 | 1,383 | 1,362 | 1,371 | +4 | +0.3% | 56,900 |
| 2017/11/15 | 1,370 | 1,389 | 1,365 | 1,367 | -5 | -0.4% | 90,700 |
1851～
1900
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
