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 |
|---|---|---|---|---|---|---|---|
| 2015/08/14 | 1,440 | 1,445 | 1,433 | 1,441 | +8 | +0.6% | 6,800 |
| 2015/08/13 | 1,433 | 1,435 | 1,411 | 1,433 | +23 | +1.6% | 7,300 |
| 2015/08/12 | 1,430 | 1,431 | 1,400 | 1,410 | -20 | -1.4% | 24,800 |
| 2015/08/11 | 1,425 | 1,440 | 1,414 | 1,430 | +23 | +1.6% | 11,600 |
| 2015/08/10 | 1,440 | 1,446 | 1,391 | 1,407 | -18 | -1.3% | 45,500 |
| 2015/08/07 | 1,451 | 1,467 | 1,423 | 1,425 | -26 | -1.8% | 18,900 |
| 2015/08/06 | 1,450 | 1,470 | 1,434 | 1,451 | +10 | +0.7% | 34,500 |
| 2015/08/05 | 1,444 | 1,449 | 1,436 | 1,441 | +12 | +0.8% | 9,000 |
| 2015/08/04 | 1,426 | 1,449 | 1,420 | 1,429 | -2 | -0.1% | 13,800 |
| 2015/08/03 | 1,468 | 1,468 | 1,430 | 1,431 | +11 | +0.8% | 17,400 |
| 2015/07/31 | 1,450 | 1,458 | 1,417 | 1,420 | -18 | -1.3% | 14,200 |
| 2015/07/30 | 1,441 | 1,464 | 1,416 | 1,438 | +3 | +0.2% | 36,300 |
| 2015/07/29 | 1,398 | 1,435 | 1,398 | 1,435 | +42 | +3% | 12,300 |
| 2015/07/28 | 1,383 | 1,418 | 1,381 | 1,393 | -4 | -0.3% | 28,000 |
| 2015/07/27 | 1,450 | 1,451 | 1,382 | 1,397 | -53 | -3.7% | 60,400 |
| 2015/07/24 | 1,500 | 1,516 | 1,445 | 1,450 | -85 | -5.5% | 23,800 |
| 2015/07/23 | 1,473 | 1,540 | 1,473 | 1,535 | +45 | +3% | 65,100 |
| 2015/07/22 | 1,420 | 1,495 | 1,412 | 1,490 | +70 | +4.9% | 34,900 |
| 2015/07/21 | 1,445 | 1,446 | 1,410 | 1,420 | -25 | -1.7% | 47,100 |
| 2015/07/17 | 1,467 | 1,467 | 1,440 | 1,445 | -1 | -0.1% | 18,400 |
| 2015/07/16 | 1,450 | 1,455 | 1,426 | 1,446 | +16 | +1.1% | 42,600 |
| 2015/07/15 | 1,457 | 1,457 | 1,425 | 1,430 | -8 | -0.6% | 35,200 |
| 2015/07/14 | 1,452 | 1,460 | 1,389 | 1,438 | -14 | -1% | 41,000 |
| 2015/07/13 | 1,477 | 1,479 | 1,452 | 1,452 | -28 | -1.9% | 17,400 |
| 2015/07/10 | 1,470 | 1,480 | 1,453 | 1,480 | ±0 | ±0% | 35,100 |
| 2015/07/09 | 1,400 | 1,480 | 1,366 | 1,480 | ±0 | ±0% | 39,400 |
| 2015/07/08 | 1,505 | 1,505 | 1,477 | 1,480 | -25 | -1.7% | 40,000 |
| 2015/07/07 | 1,490 | 1,513 | 1,483 | 1,505 | -65 | -4.1% | 78,700 |
| 2015/07/06 | 1,550 | 1,570 | 1,530 | 1,570 | -2 | -0.1% | 36,000 |
| 2015/07/03 | 1,550 | 1,580 | 1,525 | 1,572 | +12 | +0.8% | 36,200 |
| 2015/07/02 | 1,572 | 1,572 | 1,545 | 1,560 | -19 | -1.2% | 36,600 |
| 2015/07/01 | 1,498 | 1,579 | 1,498 | 1,579 | +100 | +6.8% | 87,900 |
| 2015/06/30 | 1,480 | 1,482 | 1,450 | 1,479 | +29 | +2% | 36,400 |
| 2015/06/29 | 1,455 | 1,492 | 1,450 | 1,450 | -35 | -2.4% | 31,800 |
| 2015/06/26 | 1,471 | 1,509 | 1,471 | 1,485 | +2 | +0.1% | 62,000 |
| 2015/06/25 | 1,484 | 1,495 | 1,475 | 1,483 | +16 | +1.1% | 102,800 |
| 2015/06/24 | 1,461 | 1,480 | 1,461 | 1,467 | +6 | +0.4% | 53,600 |
| 2015/06/23 | 1,470 | 1,474 | 1,450 | 1,461 | +17 | +1.2% | 58,200 |
| 2015/06/22 | 1,408 | 1,447 | 1,407 | 1,444 | +43 | +3.1% | 33,100 |
| 2015/06/19 | 1,390 | 1,410 | 1,389 | 1,401 | +12 | +0.9% | 29,300 |
| 2015/06/18 | 1,400 | 1,400 | 1,380 | 1,389 | -9 | -0.6% | 9,700 |
| 2015/06/17 | 1,393 | 1,404 | 1,393 | 1,398 | +2 | +0.1% | 10,100 |
| 2015/06/16 | 1,395 | 1,406 | 1,380 | 1,396 | -11 | -0.8% | 14,600 |
| 2015/06/15 | 1,410 | 1,413 | 1,395 | 1,407 | -7 | -0.5% | 16,700 |
| 2015/06/12 | 1,369 | 1,414 | 1,364 | 1,414 | +45 | +3.3% | 45,900 |
| 2015/06/11 | 1,347 | 1,369 | 1,347 | 1,369 | +22 | +1.6% | 13,000 |
| 2015/06/10 | 1,345 | 1,351 | 1,344 | 1,347 | +4 | +0.3% | 5,600 |
| 2015/06/09 | 1,355 | 1,357 | 1,343 | 1,343 | -18 | -1.3% | 15,600 |
| 2015/06/08 | 1,362 | 1,364 | 1,359 | 1,361 | +3 | +0.2% | 11,300 |
| 2015/06/05 | 1,356 | 1,360 | 1,350 | 1,358 | +8 | +0.6% | 5,100 |
2451～
2500
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 | 511,000円 | +13.6% | +24.1% | 2.15% | 14.50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 | 66,600円 | +3.7% | +152.7% | 3.00% | 17.14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 | 179,500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
