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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,435 | 1,447 | 1,429 | 1,441 | +8 | +0.6% | 40,400 |
| 2017/07/19 | 1,441 | 1,449 | 1,428 | 1,433 | -11 | -0.8% | 45,100 |
| 2017/07/18 | 1,460 | 1,461 | 1,442 | 1,444 | -16 | -1.1% | 39,500 |
| 2017/07/14 | 1,473 | 1,485 | 1,448 | 1,460 | -12 | -0.8% | 54,700 |
| 2017/07/13 | 1,486 | 1,500 | 1,470 | 1,472 | -26 | -1.7% | 38,900 |
| 2017/07/12 | 1,485 | 1,509 | 1,485 | 1,498 | +5 | +0.3% | 71,800 |
| 2017/07/11 | 1,489 | 1,494 | 1,483 | 1,493 | ±0 | ±0% | 39,800 |
| 2017/07/10 | 1,460 | 1,495 | 1,450 | 1,493 | +46 | +3.2% | 73,100 |
| 2017/07/07 | 1,437 | 1,448 | 1,421 | 1,447 | +5 | +0.3% | 61,700 |
| 2017/07/06 | 1,498 | 1,500 | 1,425 | 1,442 | -27 | -1.8% | 212,000 |
| 2017/07/05 | 1,430 | 1,473 | 1,430 | 1,469 | +31 | +2.2% | 72,400 |
| 2017/07/04 | 1,450 | 1,458 | 1,416 | 1,438 | -16 | -1.1% | 52,400 |
| 2017/07/03 | 1,436 | 1,456 | 1,420 | 1,454 | +32 | +2.3% | 50,200 |
| 2017/06/30 | 1,418 | 1,460 | 1,401 | 1,422 | -10 | -0.7% | 50,100 |
| 2017/06/29 | 1,445 | 1,445 | 1,423 | 1,432 | -11 | -0.8% | 27,000 |
| 2017/06/28 | 1,435 | 1,455 | 1,422 | 1,443 | -2 | -0.1% | 111,000 |
| 2017/06/27 | 1,472 | 1,481 | 1,427 | 1,445 | -35 | -2.4% | 95,900 |
| 2017/06/26 | 1,488 | 1,509 | 1,475 | 1,480 | -13 | -0.9% | 36,800 |
| 2017/06/23 | 1,510 | 1,510 | 1,475 | 1,493 | -5 | -0.3% | 32,700 |
| 2017/06/22 | 1,508 | 1,508 | 1,494 | 1,498 | -12 | -0.8% | 27,800 |
| 2017/06/21 | 1,505 | 1,517 | 1,496 | 1,510 | +12 | +0.8% | 47,000 |
| 2017/06/20 | 1,520 | 1,520 | 1,491 | 1,498 | -9 | -0.6% | 34,200 |
| 2017/06/19 | 1,483 | 1,515 | 1,483 | 1,507 | +28 | +1.9% | 47,400 |
| 2017/06/16 | 1,462 | 1,498 | 1,451 | 1,479 | +16 | +1.1% | 41,700 |
| 2017/06/15 | 1,488 | 1,488 | 1,446 | 1,463 | -24 | -1.6% | 65,800 |
| 2017/06/14 | 1,497 | 1,497 | 1,484 | 1,487 | +3 | +0.2% | 19,400 |
| 2017/06/13 | 1,480 | 1,494 | 1,476 | 1,484 | -1 | -0.1% | 32,000 |
| 2017/06/12 | 1,492 | 1,509 | 1,481 | 1,485 | -25 | -1.7% | 42,300 |
| 2017/06/09 | 1,519 | 1,528 | 1,501 | 1,510 | -8 | -0.5% | 53,300 |
| 2017/06/08 | 1,483 | 1,534 | 1,483 | 1,518 | +24 | +1.6% | 134,300 |
| 2017/06/07 | 1,460 | 1,503 | 1,452 | 1,494 | +14 | +0.9% | 65,800 |
| 2017/06/06 | 1,471 | 1,487 | 1,457 | 1,480 | -2 | -0.1% | 31,000 |
| 2017/06/05 | 1,490 | 1,495 | 1,473 | 1,482 | -11 | -0.7% | 36,400 |
| 2017/06/02 | 1,503 | 1,504 | 1,481 | 1,493 | -8 | -0.5% | 54,000 |
| 2017/06/01 | 1,495 | 1,502 | 1,486 | 1,501 | +7 | +0.5% | 70,700 |
| 2017/05/31 | 1,485 | 1,494 | 1,451 | 1,494 | +20 | +1.4% | 124,300 |
| 2017/05/30 | 1,436 | 1,488 | 1,436 | 1,474 | +40 | +2.8% | 126,100 |
| 2017/05/29 | 1,440 | 1,444 | 1,423 | 1,434 | +1 | +0.1% | 32,100 |
| 2017/05/26 | 1,431 | 1,445 | 1,420 | 1,433 | -7 | -0.5% | 47,300 |
| 2017/05/25 | 1,424 | 1,459 | 1,424 | 1,440 | +22 | +1.6% | 81,600 |
| 2017/05/24 | 1,409 | 1,432 | 1,409 | 1,418 | +11 | +0.8% | 43,300 |
| 2017/05/23 | 1,404 | 1,413 | 1,401 | 1,407 | -4 | -0.3% | 44,400 |
| 2017/05/22 | 1,408 | 1,421 | 1,388 | 1,411 | +48 | +3.5% | 54,200 |
| 2017/05/19 | 1,368 | 1,372 | 1,336 | 1,363 | -9 | -0.7% | 73,700 |
| 2017/05/18 | 1,371 | 1,382 | 1,361 | 1,372 | -25 | -1.8% | 35,300 |
| 2017/05/17 | 1,399 | 1,406 | 1,387 | 1,397 | -7 | -0.5% | 34,900 |
| 2017/05/16 | 1,393 | 1,407 | 1,387 | 1,404 | +13 | +0.9% | 24,300 |
| 2017/05/15 | 1,410 | 1,418 | 1,383 | 1,391 | -29 | -2% | 40,600 |
| 2017/05/12 | 1,410 | 1,429 | 1,405 | 1,420 | +8 | +0.6% | 40,100 |
| 2017/05/11 | 1,426 | 1,438 | 1,410 | 1,412 | -13 | -0.9% | 48,700 |
1901～
1950
件表示中 / 3692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 | 75,000円 | +4.7% | +23.1% | 3.33% | 12.69倍 | 0.82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 |
| 木村化 | 68,700円 | +9.4% | +25.8% | 4.37% | 7.05倍 | 0.76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 |
| 冨士ダイス | 70,300円 | -0.5% | -35.4% | 5.69% | 37.80倍 | 0.68倍 |
|
超硬合金製の耐摩耗工具・金型で国内トップ。製造業３０００社と取引。受注生産・直接販売 |
| 加藤製 | 116,800円 | -8.7% | -18.4% | 5.99% | - | 0.30倍 |
|
国内建設用クレーン最大手級。油圧ショベルは中堅。海外は東南アジアの代理店向け販売に軸足 |
| 豊和工 | 108,100円 | +21.8% | +168.2% | 1.85% | 14.99倍 | 0.74倍 |
|
産業用機械の老舗。工作機械が主力。火器、防音サッシなど防衛省需要大。路面清掃車で首位 |
市場注目の銘柄
チャート関連のコラム
