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 |
|---|---|---|---|---|---|---|---|
| 2016/08/30 | 1,266 | 1,290 | 1,231 | 1,265 | -31 | -2.4% | 39,900 |
| 2016/08/29 | 1,330 | 1,346 | 1,283 | 1,296 | -75 | -5.5% | 52,500 |
| 2016/08/26 | 1,350 | 1,393 | 1,300 | 1,371 | +5 | +0.4% | 47,100 |
| 2016/08/25 | 1,409 | 1,409 | 1,356 | 1,366 | -30 | -2.1% | 33,600 |
| 2016/08/24 | 1,409 | 1,409 | 1,390 | 1,396 | +1 | +0.1% | 16,400 |
| 2016/08/23 | 1,400 | 1,414 | 1,385 | 1,395 | -22 | -1.6% | 25,500 |
| 2016/08/22 | 1,480 | 1,497 | 1,403 | 1,417 | -55 | -3.7% | 38,800 |
| 2016/08/19 | 1,414 | 1,484 | 1,414 | 1,472 | +54 | +3.8% | 33,700 |
| 2016/08/18 | 1,380 | 1,467 | 1,370 | 1,418 | +33 | +2.4% | 25,200 |
| 2016/08/17 | 1,400 | 1,409 | 1,382 | 1,385 | -16 | -1.1% | 19,800 |
| 2016/08/16 | 1,419 | 1,424 | 1,401 | 1,401 | -18 | -1.3% | 13,600 |
| 2016/08/15 | 1,405 | 1,419 | 1,400 | 1,419 | -8 | -0.6% | 20,300 |
| 2016/08/12 | 1,446 | 1,446 | 1,402 | 1,427 | +11 | +0.8% | 25,700 |
| 2016/08/10 | 1,475 | 1,475 | 1,399 | 1,416 | -29 | -2% | 36,300 |
| 2016/08/09 | 1,396 | 1,476 | 1,396 | 1,445 | +23 | +1.6% | 29,000 |
| 2016/08/08 | 1,460 | 1,479 | 1,395 | 1,422 | -25 | -1.7% | 31,100 |
| 2016/08/05 | 1,513 | 1,575 | 1,436 | 1,447 | -48 | -3.2% | 54,900 |
| 2016/08/04 | 1,559 | 1,569 | 1,465 | 1,495 | -89 | -5.6% | 84,300 |
| 2016/08/03 | 1,567 | 1,640 | 1,560 | 1,584 | -9 | -0.6% | 38,400 |
| 2016/08/02 | 1,660 | 1,692 | 1,567 | 1,593 | -91 | -5.4% | 72,200 |
| 2016/08/01 | 1,748 | 1,790 | 1,678 | 1,684 | -56 | -3.2% | 81,300 |
| 2016/07/29 | 1,661 | 1,788 | 1,661 | 1,740 | +70 | +4.2% | 110,400 |
| 2016/07/28 | 1,659 | 1,707 | 1,646 | 1,670 | +51 | +3.2% | 101,900 |
| 2016/07/27 | 1,660 | 1,663 | 1,613 | 1,619 | -26 | -1.6% | 106,400 |
| 2016/07/26 | 1,575 | 1,655 | 1,570 | 1,645 | +91 | +5.9% | 55,200 |
| 2016/07/25 | 1,624 | 1,666 | 1,551 | 1,554 | -66 | -4.1% | 124,300 |
| 2016/07/22 | 1,501 | 1,630 | 1,485 | 1,620 | +128 | +8.6% | 181,700 |
| 2016/07/21 | 1,405 | 1,510 | 1,405 | 1,492 | +107 | +7.7% | 103,000 |
| 2016/07/20 | 1,370 | 1,402 | 1,370 | 1,385 | +15 | +1.1% | 8,900 |
| 2016/07/19 | 1,404 | 1,406 | 1,343 | 1,370 | -4 | -0.3% | 23,900 |
| 2016/07/15 | 1,473 | 1,473 | 1,360 | 1,374 | -108 | -7.3% | 73,300 |
| 2016/07/14 | 1,409 | 1,488 | 1,393 | 1,482 | +92 | +6.6% | 88,400 |
| 2016/07/13 | 1,383 | 1,408 | 1,357 | 1,390 | +27 | +2% | 46,100 |
| 2016/07/12 | 1,327 | 1,375 | 1,323 | 1,363 | +50 | +3.8% | 33,900 |
| 2016/07/11 | 1,326 | 1,338 | 1,291 | 1,313 | +4 | +0.3% | 32,800 |
| 2016/07/08 | 1,370 | 1,390 | 1,309 | 1,309 | -47 | -3.5% | 44,000 |
| 2016/07/07 | 1,349 | 1,383 | 1,339 | 1,356 | +26 | +2% | 44,500 |
| 2016/07/06 | 1,429 | 1,429 | 1,305 | 1,330 | -96 | -6.7% | 105,700 |
| 2016/07/05 | 1,420 | 1,432 | 1,401 | 1,426 | +11 | +0.8% | 38,900 |
| 2016/07/04 | 1,410 | 1,415 | 1,380 | 1,415 | +22 | +1.6% | 44,900 |
| 2016/07/01 | 1,430 | 1,442 | 1,381 | 1,393 | -49 | -3.4% | 62,900 |
| 2016/06/30 | 1,335 | 1,442 | 1,334 | 1,442 | +123 | +9.3% | 151,500 |
| 2016/06/29 | 1,296 | 1,320 | 1,290 | 1,319 | +23 | +1.8% | 45,900 |
| 2016/06/28 | 1,167 | 1,310 | 1,167 | 1,296 | +118 | +10% | 58,700 |
| 2016/06/27 | 1,142 | 1,200 | 1,141 | 1,178 | +17 | +1.5% | 34,600 |
| 2016/06/24 | 1,260 | 1,263 | 1,127 | 1,161 | -43 | -3.6% | 65,900 |
| 2016/06/23 | 1,195 | 1,205 | 1,181 | 1,204 | ±0 | ±0% | 27,700 |
| 2016/06/22 | 1,225 | 1,228 | 1,196 | 1,204 | -27 | -2.2% | 26,500 |
| 2016/06/21 | 1,255 | 1,277 | 1,230 | 1,231 | -24 | -1.9% | 15,300 |
| 2016/06/20 | 1,190 | 1,268 | 1,190 | 1,255 | +68 | +5.7% | 18,700 |
2151～
2200
件表示中 / 3724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 |
| ツバキナカシマ | 34,300円 | -5.8% | - | 0.00% | - | 0.22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 | 142,000円 | +1.8% | -22.2% | 5.49% | 5.47倍 | 0.31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 | 11,800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 |
| 豊和工 | 102,800円 | +0.3% | +0.5% | 1.95% | 13.33倍 | 0.66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
