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 |
|---|---|---|---|---|---|---|---|
| 2016/11/08 | 1,598 | 1,600 | 1,584 | 1,590 | +13 | +0.8% | 22,300 |
| 2016/11/07 | 1,583 | 1,610 | 1,556 | 1,577 | +34 | +2.2% | 43,800 |
| 2016/11/04 | 1,638 | 1,638 | 1,528 | 1,543 | -95 | -5.8% | 73,400 |
| 2016/11/02 | 1,650 | 1,661 | 1,549 | 1,638 | -36 | -2.2% | 79,400 |
| 2016/11/01 | 1,696 | 1,713 | 1,668 | 1,674 | -17 | -1% | 27,000 |
| 2016/10/31 | 1,745 | 1,759 | 1,681 | 1,691 | -72 | -4.1% | 49,400 |
| 2016/10/28 | 1,830 | 1,875 | 1,753 | 1,763 | -62 | -3.4% | 68,300 |
| 2016/10/27 | 1,790 | 1,850 | 1,790 | 1,825 | +27 | +1.5% | 31,400 |
| 2016/10/26 | 1,771 | 1,836 | 1,771 | 1,798 | +28 | +1.6% | 46,600 |
| 2016/10/25 | 1,790 | 1,830 | 1,735 | 1,770 | -18 | -1% | 55,400 |
| 2016/10/24 | 1,721 | 1,819 | 1,714 | 1,788 | -2 | -0.1% | 53,200 |
| 2016/10/21 | 1,671 | 1,790 | 1,671 | 1,790 | +124 | +7.4% | 140,700 |
| 2016/10/20 | 1,684 | 1,698 | 1,633 | 1,666 | -24 | -1.4% | 48,200 |
| 2016/10/19 | 1,663 | 1,725 | 1,656 | 1,690 | +49 | +3% | 59,900 |
| 2016/10/18 | 1,675 | 1,676 | 1,600 | 1,641 | -3 | -0.2% | 55,900 |
| 2016/10/17 | 1,553 | 1,680 | 1,553 | 1,644 | +91 | +5.9% | 64,500 |
| 2016/10/14 | 1,551 | 1,569 | 1,520 | 1,553 | -27 | -1.7% | 30,000 |
| 2016/10/13 | 1,601 | 1,601 | 1,549 | 1,580 | -29 | -1.8% | 24,600 |
| 2016/10/12 | 1,617 | 1,637 | 1,605 | 1,609 | +2 | +0.1% | 25,200 |
| 2016/10/11 | 1,650 | 1,650 | 1,601 | 1,607 | -65 | -3.9% | 37,000 |
| 2016/10/07 | 1,628 | 1,680 | 1,628 | 1,672 | +4 | +0.2% | 49,700 |
| 2016/10/06 | 1,585 | 1,686 | 1,576 | 1,668 | +114 | +7.3% | 123,400 |
| 2016/10/05 | 1,510 | 1,570 | 1,501 | 1,554 | +59 | +3.9% | 38,600 |
| 2016/10/04 | 1,515 | 1,515 | 1,471 | 1,495 | -20 | -1.3% | 31,200 |
| 2016/10/03 | 1,576 | 1,576 | 1,502 | 1,515 | -50 | -3.2% | 42,800 |
| 2016/09/30 | 1,550 | 1,600 | 1,531 | 1,565 | +16 | +1% | 56,900 |
| 2016/09/29 | 1,535 | 1,550 | 1,525 | 1,549 | +14 | +0.9% | 38,700 |
| 2016/09/28 | 1,495 | 1,542 | 1,485 | 1,535 | +27 | +1.8% | 40,100 |
| 2016/09/27 | 1,480 | 1,521 | 1,465 | 1,508 | +80 | +5.6% | 123,700 |
| 2016/09/26 | 1,429 | 1,438 | 1,400 | 1,428 | +27 | +1.9% | 35,200 |
| 2016/09/23 | 1,380 | 1,402 | 1,365 | 1,401 | +24 | +1.7% | 33,200 |
| 2016/09/21 | 1,403 | 1,410 | 1,360 | 1,377 | -44 | -3.1% | 25,300 |
| 2016/09/20 | 1,394 | 1,447 | 1,394 | 1,421 | +42 | +3% | 39,100 |
| 2016/09/16 | 1,346 | 1,379 | 1,346 | 1,379 | +39 | +2.9% | 21,500 |
| 2016/09/15 | 1,305 | 1,346 | 1,290 | 1,340 | +30 | +2.3% | 25,600 |
| 2016/09/14 | 1,272 | 1,342 | 1,267 | 1,310 | +33 | +2.6% | 32,600 |
| 2016/09/13 | 1,326 | 1,350 | 1,266 | 1,277 | -63 | -4.7% | 86,500 |
| 2016/09/12 | 1,380 | 1,380 | 1,340 | 1,340 | -63 | -4.5% | 29,700 |
| 2016/09/09 | 1,409 | 1,439 | 1,402 | 1,403 | -7 | -0.5% | 14,200 |
| 2016/09/08 | 1,456 | 1,470 | 1,400 | 1,410 | -73 | -4.9% | 38,600 |
| 2016/09/07 | 1,479 | 1,544 | 1,454 | 1,483 | +2 | +0.1% | 103,100 |
| 2016/09/06 | 1,447 | 1,481 | 1,410 | 1,481 | +56 | +3.9% | 51,400 |
| 2016/09/05 | 1,366 | 1,466 | 1,364 | 1,425 | +64 | +4.7% | 51,900 |
| 2016/09/02 | 1,340 | 1,391 | 1,335 | 1,361 | +43 | +3.3% | 30,900 |
| 2016/09/01 | 1,268 | 1,318 | 1,255 | 1,318 | +68 | +5.4% | 31,300 |
| 2016/08/31 | 1,273 | 1,279 | 1,237 | 1,250 | -15 | -1.2% | 33,800 |
| 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 |
2151～
2200
件表示中 / 3770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 | 106,300円 | +4.7% | +23.1% | 0.00% | 17.99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 |
| マルマエ | 149,700円 | +60.7% | +999.9% | 2.67% | 14.99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 |
| 中北製 | 504,000円 | +13.6% | +24.1% | 2.18% | 14.30倍 | 0.69倍 |
|
自動調節弁のトップ。船舶用で遠隔操作装置まで一括製造する唯一のメーカー。多品種少量生産 |
| 大豊工業 | 67,000円 | +3.7% | +152.7% | 2.99% | 17.24倍 | 0.27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 |
| マミヤＯＰ | 178,900円 | -25.8% | -48.5% | 3.91% | 6.16倍 | 0.74倍 |
|
パチンコ周辺機器が主力、ゴルフはシャフトに特化し内外で販売。システム開発事業を育成中 |
市場注目の銘柄
チャート関連のコラム
