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 |
|---|---|---|---|---|---|---|---|
| 2015/06/04 | 1,348 | 1,360 | 1,347 | 1,350 | +7 | +0.5% | 7,700 |
| 2015/06/03 | 1,377 | 1,377 | 1,339 | 1,343 | -28 | -2% | 18,600 |
| 2015/06/02 | 1,378 | 1,381 | 1,365 | 1,371 | -8 | -0.6% | 8,000 |
| 2015/06/01 | 1,395 | 1,395 | 1,372 | 1,379 | -1 | -0.1% | 5,800 |
| 2015/05/29 | 1,377 | 1,393 | 1,375 | 1,380 | -4 | -0.3% | 11,700 |
| 2015/05/28 | 1,380 | 1,392 | 1,375 | 1,384 | +6 | +0.4% | 13,800 |
| 2015/05/27 | 1,409 | 1,409 | 1,377 | 1,378 | -41 | -2.9% | 22,000 |
| 2015/05/26 | 1,430 | 1,430 | 1,404 | 1,419 | +8 | +0.6% | 23,700 |
| 2015/05/25 | 1,430 | 1,434 | 1,390 | 1,411 | +27 | +2% | 65,300 |
| 2015/05/22 | 1,373 | 1,388 | 1,363 | 1,384 | +62 | +4.7% | 48,200 |
| 2015/05/21 | 1,339 | 1,339 | 1,321 | 1,322 | -5 | -0.4% | 8,300 |
| 2015/05/20 | 1,325 | 1,328 | 1,320 | 1,327 | +5 | +0.4% | 9,500 |
| 2015/05/19 | 1,340 | 1,340 | 1,322 | 1,322 | ±0 | ±0% | 8,400 |
| 2015/05/18 | 1,325 | 1,339 | 1,321 | 1,322 | +8 | +0.6% | 7,300 |
| 2015/05/15 | 1,311 | 1,325 | 1,311 | 1,314 | +4 | +0.3% | 8,300 |
| 2015/05/14 | 1,315 | 1,330 | 1,303 | 1,310 | -1 | -0.1% | 14,100 |
| 2015/05/13 | 1,310 | 1,315 | 1,305 | 1,311 | +6 | +0.5% | 20,000 |
| 2015/05/12 | 1,311 | 1,311 | 1,303 | 1,305 | -7 | -0.5% | 6,100 |
| 2015/05/11 | 1,310 | 1,320 | 1,306 | 1,312 | +9 | +0.7% | 6,200 |
| 2015/05/08 | 1,304 | 1,319 | 1,303 | 1,303 | -8 | -0.6% | 11,200 |
| 2015/05/07 | 1,321 | 1,330 | 1,311 | 1,311 | -39 | -2.9% | 9,200 |
| 2015/05/01 | 1,355 | 1,358 | 1,346 | 1,350 | -15 | -1.1% | 7,000 |
| 2015/04/30 | 1,370 | 1,384 | 1,352 | 1,365 | -4 | -0.3% | 13,700 |
| 2015/04/28 | 1,350 | 1,372 | 1,350 | 1,369 | +9 | +0.7% | 12,400 |
| 2015/04/27 | 1,353 | 1,364 | 1,352 | 1,360 | +7 | +0.5% | 12,200 |
| 2015/04/24 | 1,362 | 1,363 | 1,352 | 1,353 | -20 | -1.5% | 10,400 |
| 2015/04/23 | 1,382 | 1,408 | 1,352 | 1,373 | -37 | -2.6% | 23,000 |
| 2015/04/22 | 1,436 | 1,436 | 1,397 | 1,410 | -26 | -1.8% | 10,400 |
| 2015/04/21 | 1,448 | 1,450 | 1,435 | 1,436 | -11 | -0.8% | 12,000 |
| 2015/04/20 | 1,449 | 1,449 | 1,411 | 1,447 | -2 | -0.1% | 14,100 |
| 2015/04/17 | 1,450 | 1,450 | 1,430 | 1,449 | +19 | +1.3% | 17,200 |
| 2015/04/16 | 1,422 | 1,450 | 1,418 | 1,430 | +25 | +1.8% | 17,200 |
| 2015/04/15 | 1,450 | 1,450 | 1,374 | 1,405 | -45 | -3.1% | 15,800 |
| 2015/04/14 | 1,470 | 1,470 | 1,422 | 1,450 | -27 | -1.8% | 11,000 |
| 2015/04/13 | 1,400 | 1,494 | 1,400 | 1,477 | +77 | +5.5% | 53,500 |
| 2015/04/10 | 1,380 | 1,400 | 1,355 | 1,400 | +35 | +2.6% | 57,100 |
| 2015/04/09 | 1,355 | 1,385 | 1,349 | 1,365 | +56 | +4.3% | 60,000 |
| 2015/04/08 | 1,298 | 1,309 | 1,297 | 1,309 | +14 | +1.1% | 13,600 |
| 2015/04/07 | 1,300 | 1,300 | 1,281 | 1,295 | +5 | +0.4% | 9,500 |
| 2015/04/06 | 1,298 | 1,298 | 1,279 | 1,290 | +4 | +0.3% | 11,900 |
| 2015/04/03 | 1,276 | 1,287 | 1,271 | 1,286 | +19 | +1.5% | 10,000 |
| 2015/04/02 | 1,260 | 1,270 | 1,255 | 1,267 | +17 | +1.4% | 8,200 |
| 2015/04/01 | 1,260 | 1,260 | 1,250 | 1,250 | -2 | -0.2% | 3,900 |
| 2015/03/31 | 1,260 | 1,260 | 1,250 | 1,252 | -8 | -0.6% | 6,800 |
| 2015/03/30 | 1,250 | 1,260 | 1,250 | 1,260 | +10 | +0.8% | 5,000 |
| 2015/03/27 | 1,250 | 1,255 | 1,250 | 1,250 | ±0 | ±0% | 8,800 |
| 2015/03/26 | 1,240 | 1,251 | 1,240 | 1,250 | +4 | +0.3% | 11,800 |
| 2015/03/25 | 1,244 | 1,247 | 1,243 | 1,246 | +7 | +0.6% | 3,600 |
| 2015/03/24 | 1,242 | 1,248 | 1,235 | 1,239 | -3 | -0.2% | 6,300 |
| 2015/03/23 | 1,251 | 1,251 | 1,238 | 1,242 | ±0 | ±0% | 10,600 |
2501～
2550
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 | 150,200円 | +60.7% | +999.9% | 2.66% | 15.04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 | 179,200円 | -25.8% | -48.5% | 3.91% | 6.17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
