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 |
|---|---|---|---|---|---|---|---|
| 2017/08/31 | 1,630 | 1,655 | 1,621 | 1,655 | +30 | +1.8% | 97,600 |
| 2017/08/30 | 1,613 | 1,634 | 1,613 | 1,625 | +17 | +1.1% | 84,200 |
| 2017/08/29 | 1,570 | 1,612 | 1,552 | 1,608 | +12 | +0.8% | 83,800 |
| 2017/08/28 | 1,588 | 1,600 | 1,580 | 1,596 | +16 | +1% | 66,800 |
| 2017/08/25 | 1,577 | 1,596 | 1,572 | 1,580 | +13 | +0.8% | 61,300 |
| 2017/08/24 | 1,566 | 1,572 | 1,566 | 1,567 | -5 | -0.3% | 18,600 |
| 2017/08/23 | 1,568 | 1,579 | 1,559 | 1,572 | +4 | +0.3% | 37,100 |
| 2017/08/22 | 1,568 | 1,580 | 1,545 | 1,568 | -8 | -0.5% | 40,900 |
| 2017/08/21 | 1,554 | 1,591 | 1,550 | 1,576 | +16 | +1% | 100,900 |
| 2017/08/18 | 1,528 | 1,563 | 1,520 | 1,560 | +22 | +1.4% | 85,100 |
| 2017/08/17 | 1,502 | 1,545 | 1,500 | 1,538 | +33 | +2.2% | 65,700 |
| 2017/08/16 | 1,483 | 1,509 | 1,483 | 1,505 | +14 | +0.9% | 14,800 |
| 2017/08/15 | 1,487 | 1,503 | 1,483 | 1,491 | +6 | +0.4% | 23,800 |
| 2017/08/14 | 1,503 | 1,503 | 1,474 | 1,485 | -32 | -2.1% | 45,700 |
| 2017/08/10 | 1,522 | 1,532 | 1,510 | 1,517 | -19 | -1.2% | 20,000 |
| 2017/08/09 | 1,539 | 1,547 | 1,519 | 1,536 | -8 | -0.5% | 32,200 |
| 2017/08/08 | 1,538 | 1,564 | 1,524 | 1,544 | -5 | -0.3% | 63,500 |
| 2017/08/07 | 1,537 | 1,560 | 1,536 | 1,549 | +12 | +0.8% | 55,300 |
| 2017/08/04 | 1,522 | 1,539 | 1,522 | 1,537 | -2 | -0.1% | 29,000 |
| 2017/08/03 | 1,525 | 1,540 | 1,516 | 1,539 | +14 | +0.9% | 42,300 |
| 2017/08/02 | 1,519 | 1,536 | 1,508 | 1,525 | +9 | +0.6% | 38,900 |
| 2017/08/01 | 1,559 | 1,565 | 1,505 | 1,516 | -64 | -4.1% | 84,500 |
| 2017/07/31 | 1,535 | 1,580 | 1,504 | 1,580 | +47 | +3.1% | 176,100 |
| 2017/07/28 | 1,537 | 1,545 | 1,527 | 1,533 | ±0 | ±0% | 72,600 |
| 2017/07/27 | 1,527 | 1,537 | 1,508 | 1,533 | +17 | +1.1% | 128,300 |
| 2017/07/26 | 1,500 | 1,538 | 1,494 | 1,516 | +70 | +4.8% | 251,500 |
| 2017/07/25 | 1,457 | 1,457 | 1,440 | 1,446 | +1 | +0.1% | 17,400 |
| 2017/07/24 | 1,444 | 1,458 | 1,439 | 1,445 | +7 | +0.5% | 37,200 |
| 2017/07/21 | 1,444 | 1,454 | 1,435 | 1,438 | -3 | -0.2% | 32,700 |
| 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 |
1951～
2000
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
