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 |
|---|---|---|---|---|---|---|---|
| 2017/06/26 | 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 |
| 2017/05/10 | 1,434 | 1,435 | 1,408 | 1,425 | -5 | -0.3% | 78,500 |
| 2017/05/09 | 1,408 | 1,430 | 1,407 | 1,430 | +29 | +2.1% | 75,500 |
| 2017/05/08 | 1,400 | 1,409 | 1,388 | 1,401 | +22 | +1.6% | 86,100 |
| 2017/05/02 | 1,350 | 1,382 | 1,350 | 1,379 | +15 | +1.1% | 69,400 |
| 2017/05/01 | 1,340 | 1,392 | 1,336 | 1,364 | +29 | +2.2% | 103,500 |
| 2017/04/28 | 1,358 | 1,358 | 1,333 | 1,335 | -5 | -0.4% | 35,000 |
| 2017/04/27 | 1,355 | 1,355 | 1,331 | 1,340 | -15 | -1.1% | 75,500 |
| 2017/04/26 | 1,344 | 1,359 | 1,341 | 1,355 | +21 | +1.6% | 48,800 |
| 2017/04/25 | 1,335 | 1,344 | 1,327 | 1,334 | +5 | +0.4% | 44,400 |
| 2017/04/24 | 1,360 | 1,360 | 1,317 | 1,329 | -9 | -0.7% | 62,100 |
| 2017/04/21 | 1,384 | 1,384 | 1,330 | 1,338 | -16 | -1.2% | 86,300 |
| 2017/04/20 | 1,309 | 1,354 | 1,307 | 1,354 | +49 | +3.8% | 78,200 |
| 2017/04/19 | 1,303 | 1,310 | 1,292 | 1,305 | -15 | -1.1% | 84,300 |
| 2017/04/18 | 1,325 | 1,327 | 1,301 | 1,320 | +11 | +0.8% | 77,000 |
| 2017/04/17 | 1,320 | 1,334 | 1,302 | 1,309 | -19 | -1.4% | 68,600 |
| 2017/04/14 | 1,359 | 1,365 | 1,328 | 1,328 | -23 | -1.7% | 42,200 |
| 2017/04/13 | 1,329 | 1,355 | 1,325 | 1,351 | -5 | -0.4% | 69,300 |
1951～
2000
件表示中 / 3725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 | 72,900円 | +4.7% | +23.1% | 3.43% | 12.33倍 | 0.80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 |
| ＪＲＣ | 109,800円 | +23.5% | +21.7% | 2.46% | 11.94倍 | 2.97倍 |
|
利益柱の屋外用コンベヤー部品は国内高シェア。工場自動化技術生かしロボットＳＩを育成中 |
| ツバキナカシマ | 33,100円 | -5.8% | - | 0.00% | - | 0.21倍 |
|
ベアリング用の精密鋼球・ローラーが主力。ボールネジも。ＭＥＢＯで非上場化も１５年再上場 |
| 北川鉄 | 136,000円 | +1.8% | -22.2% | 5.74% | 5.24倍 | 0.30倍 |
|
自動車用などの鋳造部品、工作機械器具、立駐、産業機械など多角展開。メキシコに製造拠点 |
| サンデン | 11,700円 | +0.5% | - | 0.00% | - | 0.58倍 |
|
カーエアコン用コンプレッサー世界２位。欧州車軸。ハイセンス傘下。事業再生ＡＤＲで再建中 |
市場注目の銘柄
チャート関連のコラム
