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 |
|---|---|---|---|---|---|---|---|
| 2017/11/14 | 1,408 | 1,408 | 1,371 | 1,372 | -38 | -2.7% | 154,300 |
| 2017/11/13 | 1,448 | 1,448 | 1,407 | 1,410 | -38 | -2.6% | 112,700 |
| 2017/11/10 | 1,450 | 1,455 | 1,444 | 1,448 | -10 | -0.7% | 31,200 |
| 2017/11/09 | 1,475 | 1,475 | 1,445 | 1,458 | -10 | -0.7% | 80,300 |
| 2017/11/08 | 1,478 | 1,480 | 1,463 | 1,468 | -13 | -0.9% | 46,400 |
| 2017/11/07 | 1,463 | 1,484 | 1,463 | 1,481 | +14 | +1% | 35,600 |
| 2017/11/06 | 1,470 | 1,475 | 1,460 | 1,467 | -1 | -0.1% | 62,000 |
| 2017/11/02 | 1,480 | 1,484 | 1,467 | 1,468 | -9 | -0.6% | 75,200 |
| 2017/11/01 | 1,492 | 1,496 | 1,474 | 1,477 | -22 | -1.5% | 84,700 |
| 2017/10/31 | 1,470 | 1,500 | 1,468 | 1,499 | +35 | +2.4% | 69,100 |
| 2017/10/30 | 1,482 | 1,485 | 1,463 | 1,464 | -22 | -1.5% | 145,300 |
| 2017/10/27 | 1,492 | 1,500 | 1,480 | 1,486 | -12 | -0.8% | 90,400 |
| 2017/10/26 | 1,513 | 1,513 | 1,497 | 1,498 | -15 | -1% | 110,400 |
| 2017/10/25 | 1,520 | 1,521 | 1,510 | 1,513 | -6 | -0.4% | 83,100 |
| 2017/10/24 | 1,549 | 1,549 | 1,514 | 1,519 | -19 | -1.2% | 86,500 |
| 2017/10/23 | 1,535 | 1,552 | 1,530 | 1,538 | +4 | +0.3% | 80,000 |
| 2017/10/20 | 1,520 | 1,542 | 1,520 | 1,534 | +17 | +1.1% | 51,400 |
| 2017/10/19 | 1,523 | 1,528 | 1,511 | 1,517 | -6 | -0.4% | 44,800 |
| 2017/10/18 | 1,548 | 1,548 | 1,506 | 1,523 | -12 | -0.8% | 110,100 |
| 2017/10/17 | 1,540 | 1,544 | 1,534 | 1,535 | -3 | -0.2% | 49,400 |
| 2017/10/16 | 1,583 | 1,583 | 1,536 | 1,538 | -31 | -2% | 92,000 |
| 2017/10/13 | 1,574 | 1,574 | 1,549 | 1,569 | +7 | +0.4% | 72,800 |
| 2017/10/12 | 1,540 | 1,564 | 1,539 | 1,562 | +26 | +1.7% | 72,300 |
| 2017/10/11 | 1,550 | 1,554 | 1,529 | 1,536 | -18 | -1.2% | 32,700 |
| 2017/10/10 | 1,552 | 1,561 | 1,520 | 1,554 | +2 | +0.1% | 119,400 |
| 2017/10/06 | 1,595 | 1,597 | 1,500 | 1,552 | -102 | -6.2% | 523,900 |
| 2017/10/05 | 1,669 | 1,676 | 1,649 | 1,654 | +8 | +0.5% | 81,100 |
| 2017/10/04 | 1,692 | 1,696 | 1,605 | 1,646 | -54 | -3.2% | 111,300 |
| 2017/10/03 | 1,697 | 1,704 | 1,660 | 1,700 | +12 | +0.7% | 93,000 |
| 2017/10/02 | 1,700 | 1,709 | 1,688 | 1,688 | -4 | -0.2% | 84,700 |
| 2017/09/29 | 1,658 | 1,697 | 1,644 | 1,692 | +34 | +2.1% | 101,200 |
| 2017/09/28 | 1,656 | 1,670 | 1,635 | 1,658 | -10 | -0.6% | 69,800 |
| 2017/09/27 | 1,616 | 1,670 | 1,611 | 1,668 | +70 | +4.4% | 124,800 |
| 2017/09/26 | 1,680 | 1,683 | 1,593 | 1,598 | +17 | +1.1% | 257,200 |
| 2017/09/25 | 1,551 | 1,585 | 1,551 | 1,581 | +31 | +2% | 35,300 |
| 2017/09/22 | 1,572 | 1,572 | 1,536 | 1,550 | -16 | -1% | 25,300 |
| 2017/09/21 | 1,548 | 1,570 | 1,538 | 1,566 | +31 | +2% | 48,600 |
| 2017/09/20 | 1,540 | 1,542 | 1,522 | 1,535 | -15 | -1% | 39,300 |
| 2017/09/19 | 1,550 | 1,551 | 1,535 | 1,550 | +7 | +0.5% | 26,600 |
| 2017/09/15 | 1,534 | 1,551 | 1,534 | 1,543 | -1 | -0.1% | 27,200 |
| 2017/09/14 | 1,570 | 1,570 | 1,536 | 1,544 | -20 | -1.3% | 32,000 |
| 2017/09/13 | 1,573 | 1,575 | 1,559 | 1,564 | +8 | +0.5% | 34,500 |
| 2017/09/12 | 1,542 | 1,567 | 1,542 | 1,556 | +15 | +1% | 31,500 |
| 2017/09/11 | 1,571 | 1,579 | 1,538 | 1,541 | +4 | +0.3% | 26,600 |
| 2017/09/08 | 1,525 | 1,555 | 1,525 | 1,537 | +3 | +0.2% | 24,400 |
| 2017/09/07 | 1,545 | 1,552 | 1,521 | 1,534 | +5 | +0.3% | 36,300 |
| 2017/09/06 | 1,495 | 1,532 | 1,492 | 1,529 | +11 | +0.7% | 50,800 |
| 2017/09/05 | 1,557 | 1,583 | 1,516 | 1,518 | -46 | -2.9% | 85,800 |
| 2017/09/04 | 1,603 | 1,603 | 1,556 | 1,564 | -49 | -3% | 55,600 |
| 2017/09/01 | 1,660 | 1,660 | 1,603 | 1,613 | -42 | -2.5% | 68,000 |
1901～
1950
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
