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 |
|---|---|---|---|---|---|---|---|
| 2016/06/13 | 1,339 | 1,345 | 1,271 | 1,280 | -55 | -4.1% | 45,400 |
| 2016/06/10 | 1,302 | 1,335 | 1,300 | 1,335 | +34 | +2.6% | 65,100 |
| 2016/06/09 | 1,289 | 1,318 | 1,281 | 1,301 | -16 | -1.2% | 44,100 |
| 2016/06/08 | 1,244 | 1,318 | 1,241 | 1,317 | +77 | +6.2% | 76,500 |
| 2016/06/07 | 1,210 | 1,240 | 1,207 | 1,240 | +60 | +5.1% | 35,500 |
| 2016/06/06 | 1,193 | 1,200 | 1,164 | 1,180 | -27 | -2.2% | 32,300 |
| 2016/06/03 | 1,211 | 1,221 | 1,199 | 1,207 | -18 | -1.5% | 21,900 |
| 2016/06/02 | 1,245 | 1,250 | 1,219 | 1,225 | -6 | -0.5% | 40,000 |
| 2016/06/01 | 1,211 | 1,244 | 1,197 | 1,231 | +37 | +3.1% | 40,100 |
| 2016/05/31 | 1,186 | 1,205 | 1,186 | 1,194 | -10 | -0.8% | 19,300 |
| 2016/05/30 | 1,190 | 1,204 | 1,183 | 1,204 | +15 | +1.3% | 40,800 |
| 2016/05/27 | 1,225 | 1,226 | 1,187 | 1,189 | -61 | -4.9% | 41,000 |
| 2016/05/26 | 1,220 | 1,250 | 1,204 | 1,250 | +25 | +2% | 10,400 |
| 2016/05/25 | 1,255 | 1,255 | 1,210 | 1,225 | -24 | -1.9% | 11,900 |
| 2016/05/24 | 1,244 | 1,250 | 1,230 | 1,249 | +5 | +0.4% | 9,800 |
| 2016/05/23 | 1,221 | 1,258 | 1,221 | 1,244 | +6 | +0.5% | 10,800 |
| 2016/05/20 | 1,207 | 1,238 | 1,206 | 1,238 | +16 | +1.3% | 15,800 |
| 2016/05/19 | 1,201 | 1,235 | 1,201 | 1,222 | +20 | +1.7% | 29,400 |
| 2016/05/18 | 1,258 | 1,258 | 1,200 | 1,202 | -49 | -3.9% | 30,100 |
| 2016/05/17 | 1,255 | 1,270 | 1,199 | 1,251 | -23 | -1.8% | 27,100 |
| 2016/05/16 | 1,280 | 1,293 | 1,255 | 1,274 | -16 | -1.2% | 23,400 |
| 2016/05/13 | 1,254 | 1,299 | 1,242 | 1,290 | +25 | +2% | 20,300 |
| 2016/05/12 | 1,295 | 1,297 | 1,265 | 1,265 | -27 | -2.1% | 18,700 |
| 2016/05/11 | 1,283 | 1,300 | 1,280 | 1,292 | +13 | +1% | 16,500 |
| 2016/05/10 | 1,309 | 1,309 | 1,260 | 1,279 | ±0 | ±0% | 26,300 |
| 2016/05/09 | 1,245 | 1,282 | 1,231 | 1,279 | +34 | +2.7% | 25,300 |
| 2016/05/06 | 1,246 | 1,254 | 1,228 | 1,245 | -4 | -0.3% | 22,700 |
| 2016/05/02 | 1,210 | 1,269 | 1,210 | 1,249 | +15 | +1.2% | 30,300 |
| 2016/04/28 | 1,300 | 1,302 | 1,199 | 1,234 | -43 | -3.4% | 70,300 |
| 2016/04/27 | 1,287 | 1,333 | 1,277 | 1,277 | -30 | -2.3% | 46,800 |
| 2016/04/26 | 1,331 | 1,333 | 1,256 | 1,307 | -28 | -2.1% | 73,400 |
| 2016/04/25 | 1,281 | 1,335 | 1,273 | 1,335 | +65 | +5.1% | 67,500 |
| 2016/04/22 | 1,296 | 1,296 | 1,221 | 1,270 | -49 | -3.7% | 85,500 |
| 2016/04/21 | 1,305 | 1,319 | 1,292 | 1,319 | +14 | +1.1% | 92,200 |
| 2016/04/20 | 1,280 | 1,312 | 1,278 | 1,305 | +45 | +3.6% | 132,600 |
| 2016/04/19 | 1,220 | 1,261 | 1,199 | 1,260 | +48 | +4% | 104,400 |
| 2016/04/18 | 1,158 | 1,224 | 1,156 | 1,212 | +8 | +0.7% | 38,600 |
| 2016/04/15 | 1,183 | 1,218 | 1,153 | 1,204 | +11 | +0.9% | 46,500 |
| 2016/04/14 | 1,223 | 1,224 | 1,182 | 1,193 | +1 | +0.1% | 41,000 |
| 2016/04/13 | 1,163 | 1,221 | 1,163 | 1,192 | +59 | +5.2% | 96,100 |
| 2016/04/12 | 1,200 | 1,224 | 1,121 | 1,133 | -39 | -3.3% | 74,800 |
| 2016/04/11 | 1,162 | 1,172 | 1,143 | 1,172 | +13 | +1.1% | 30,200 |
| 2016/04/08 | 1,109 | 1,179 | 1,107 | 1,159 | +20 | +1.8% | 73,500 |
| 2016/04/07 | 1,142 | 1,150 | 1,107 | 1,139 | +19 | +1.7% | 50,700 |
| 2016/04/06 | 1,147 | 1,148 | 1,061 | 1,120 | +3 | +0.3% | 75,700 |
| 2016/04/05 | 1,118 | 1,139 | 1,107 | 1,117 | -1 | -0.1% | 87,900 |
| 2016/04/04 | 1,099 | 1,140 | 1,079 | 1,118 | +39 | +3.6% | 74,100 |
| 2016/04/01 | 1,061 | 1,090 | 1,050 | 1,079 | -3 | -0.3% | 82,800 |
| 2016/03/31 | 1,047 | 1,089 | 1,047 | 1,082 | +38 | +3.6% | 51,000 |
| 2016/03/30 | 1,010 | 1,047 | 1,010 | 1,044 | +48 | +4.8% | 56,200 |
2251～
2300
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
