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 |
|---|---|---|---|---|---|---|---|
| 2015/10/29 | 1,460 | 1,465 | 1,445 | 1,452 | +11 | +0.8% | 26,400 |
| 2015/10/28 | 1,429 | 1,456 | 1,429 | 1,441 | +12 | +0.8% | 19,700 |
| 2015/10/27 | 1,467 | 1,467 | 1,422 | 1,429 | -19 | -1.3% | 22,000 |
| 2015/10/26 | 1,400 | 1,469 | 1,399 | 1,448 | +63 | +4.5% | 47,500 |
| 2015/10/23 | 1,389 | 1,389 | 1,375 | 1,385 | +12 | +0.9% | 9,300 |
| 2015/10/22 | 1,370 | 1,387 | 1,370 | 1,373 | +8 | +0.6% | 21,500 |
| 2015/10/21 | 1,348 | 1,374 | 1,340 | 1,365 | +29 | +2.2% | 20,000 |
| 2015/10/20 | 1,325 | 1,344 | 1,306 | 1,336 | +35 | +2.7% | 28,100 |
| 2015/10/19 | 1,340 | 1,340 | 1,300 | 1,301 | +15 | +1.2% | 9,900 |
| 2015/10/16 | 1,251 | 1,300 | 1,240 | 1,286 | +45 | +3.6% | 50,700 |
| 2015/10/15 | 1,267 | 1,267 | 1,233 | 1,241 | -30 | -2.4% | 3,300 |
| 2015/10/14 | 1,275 | 1,275 | 1,240 | 1,271 | -8 | -0.6% | 11,500 |
| 2015/10/13 | 1,232 | 1,300 | 1,232 | 1,279 | +24 | +1.9% | 6,100 |
| 2015/10/09 | 1,137 | 1,324 | 1,137 | 1,255 | +99 | +8.6% | 46,200 |
| 2015/10/08 | 1,139 | 1,156 | 1,125 | 1,156 | +25 | +2.2% | 8,600 |
| 2015/10/07 | 1,158 | 1,158 | 1,131 | 1,131 | -35 | -3% | 10,300 |
| 2015/10/06 | 1,150 | 1,166 | 1,147 | 1,166 | +44 | +3.9% | 14,700 |
| 2015/10/05 | 1,093 | 1,130 | 1,093 | 1,122 | +30 | +2.7% | 12,500 |
| 2015/10/02 | 1,090 | 1,100 | 1,090 | 1,092 | -9 | -0.8% | 13,400 |
| 2015/10/01 | 1,142 | 1,142 | 1,100 | 1,101 | -35 | -3.1% | 19,200 |
| 2015/09/30 | 1,101 | 1,136 | 1,100 | 1,136 | +44 | +4% | 29,500 |
| 2015/09/29 | 1,094 | 1,100 | 1,090 | 1,092 | -2 | -0.2% | 10,900 |
| 2015/09/28 | 1,100 | 1,104 | 1,094 | 1,094 | -7 | -0.6% | 10,500 |
| 2015/09/25 | 1,142 | 1,150 | 1,094 | 1,101 | -50 | -4.3% | 25,900 |
| 2015/09/24 | 1,162 | 1,164 | 1,146 | 1,151 | -28 | -2.4% | 4,400 |
| 2015/09/18 | 1,202 | 1,210 | 1,140 | 1,179 | -53 | -4.3% | 26,200 |
| 2015/09/17 | 1,201 | 1,232 | 1,194 | 1,232 | +27 | +2.2% | 16,100 |
| 2015/09/16 | 1,180 | 1,238 | 1,173 | 1,205 | +44 | +3.8% | 15,900 |
| 2015/09/15 | 1,150 | 1,166 | 1,140 | 1,161 | +10 | +0.9% | 19,600 |
| 2015/09/14 | 1,150 | 1,192 | 1,142 | 1,151 | +2 | +0.2% | 19,300 |
| 2015/09/11 | 1,145 | 1,155 | 1,138 | 1,149 | -1 | -0.1% | 28,800 |
| 2015/09/10 | 1,135 | 1,151 | 1,133 | 1,150 | +10 | +0.9% | 38,700 |
| 2015/09/09 | 1,161 | 1,182 | 1,140 | 1,140 | -8 | -0.7% | 31,000 |
| 2015/09/08 | 1,150 | 1,163 | 1,120 | 1,148 | -15 | -1.3% | 29,700 |
| 2015/09/07 | 1,150 | 1,164 | 1,131 | 1,163 | +4 | +0.3% | 10,400 |
| 2015/09/04 | 1,210 | 1,214 | 1,148 | 1,159 | -56 | -4.6% | 28,600 |
| 2015/09/03 | 1,270 | 1,270 | 1,210 | 1,215 | -25 | -2% | 18,100 |
| 2015/09/02 | 1,298 | 1,298 | 1,240 | 1,240 | -55 | -4.2% | 36,000 |
| 2015/09/01 | 1,300 | 1,309 | 1,295 | 1,295 | -42 | -3.1% | 12,300 |
| 2015/08/31 | 1,360 | 1,360 | 1,333 | 1,337 | -4 | -0.3% | 2,400 |
| 2015/08/28 | 1,345 | 1,360 | 1,336 | 1,341 | +1 | +0.1% | 5,900 |
| 2015/08/27 | 1,327 | 1,377 | 1,327 | 1,340 | -17 | -1.3% | 13,100 |
| 2015/08/26 | 1,289 | 1,364 | 1,289 | 1,357 | +51 | +3.9% | 17,800 |
| 2015/08/25 | 1,071 | 1,346 | 1,071 | 1,306 | +85 | +7% | 65,200 |
| 2015/08/24 | 1,275 | 1,323 | 1,221 | 1,221 | -120 | -8.9% | 37,700 |
| 2015/08/21 | 1,313 | 1,379 | 1,307 | 1,341 | -62 | -4.4% | 27,900 |
| 2015/08/20 | 1,424 | 1,425 | 1,401 | 1,403 | -30 | -2.1% | 16,900 |
| 2015/08/19 | 1,448 | 1,448 | 1,425 | 1,433 | +8 | +0.6% | 7,100 |
| 2015/08/18 | 1,434 | 1,450 | 1,421 | 1,425 | -9 | -0.6% | 10,300 |
| 2015/08/17 | 1,441 | 1,443 | 1,427 | 1,434 | -7 | -0.5% | 6,400 |
2401～
2450
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 | 106,400円 | +4.7% | +23.1% | 0.00% | 18.01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 | 150,300円 | +60.7% | +999.9% | 2.66% | 15.05倍 | 2.51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 | 508,000円 | +13.6% | +24.1% | 2.17% | 14.41倍 | 0.70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 | 66,500円 | +3.7% | +152.7% | 3.01% | 17.11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 | 179,400円 | -25.8% | -48.5% | 3.90% | 6.18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
