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 |
|---|---|---|---|---|---|---|---|
| 2015/03/20 | 1,254 | 1,254 | 1,235 | 1,242 | -1 | -0.1% | 6,100 |
| 2015/03/19 | 1,252 | 1,252 | 1,242 | 1,243 | -9 | -0.7% | 1,800 |
| 2015/03/18 | 1,250 | 1,252 | 1,242 | 1,252 | +2 | +0.2% | 4,700 |
| 2015/03/17 | 1,230 | 1,259 | 1,230 | 1,250 | +25 | +2% | 11,400 |
| 2015/03/16 | 1,224 | 1,226 | 1,215 | 1,225 | ±0 | ±0% | 20,900 |
| 2015/03/13 | 1,239 | 1,239 | 1,225 | 1,225 | -5 | -0.4% | 3,600 |
| 2015/03/12 | 1,250 | 1,250 | 1,225 | 1,230 | -12 | -1% | 8,800 |
| 2015/03/11 | 1,250 | 1,251 | 1,240 | 1,242 | -10 | -0.8% | 6,400 |
| 2015/03/10 | 1,254 | 1,270 | 1,245 | 1,252 | -10 | -0.8% | 4,500 |
| 2015/03/09 | 1,265 | 1,270 | 1,246 | 1,262 | -11 | -0.9% | 8,200 |
| 2015/03/06 | 1,270 | 1,275 | 1,252 | 1,273 | -2 | -0.2% | 8,700 |
| 2015/03/05 | 1,243 | 1,279 | 1,242 | 1,275 | +33 | +2.7% | 16,800 |
| 2015/03/04 | 1,244 | 1,245 | 1,225 | 1,242 | +3 | +0.2% | 11,200 |
| 2015/03/03 | 1,249 | 1,249 | 1,226 | 1,239 | ±0 | ±0% | 15,500 |
| 2015/03/02 | 1,240 | 1,240 | 1,220 | 1,239 | -1 | -0.1% | 18,400 |
| 2015/02/27 | 1,217 | 1,247 | 1,217 | 1,240 | -7 | -0.6% | 16,000 |
| 2015/02/26 | 1,240 | 1,250 | 1,236 | 1,247 | +7 | +0.6% | 21,800 |
| 2015/02/25 | 1,220 | 1,244 | 1,207 | 1,240 | -4 | -0.3% | 28,700 |
| 2015/02/24 | 1,250 | 1,250 | 1,230 | 1,244 | +3 | +0.2% | 20,600 |
| 2015/02/23 | 1,250 | 1,257 | 1,241 | 1,241 | -4 | -0.3% | 13,400 |
| 2015/02/20 | 1,247 | 1,251 | 1,241 | 1,245 | +1 | +0.1% | 15,600 |
| 2015/02/19 | 1,250 | 1,250 | 1,236 | 1,244 | +2 | +0.2% | 18,300 |
| 2015/02/18 | 1,240 | 1,248 | 1,240 | 1,242 | -7 | -0.6% | 7,300 |
| 2015/02/17 | 1,240 | 1,249 | 1,234 | 1,249 | +15 | +1.2% | 16,200 |
| 2015/02/16 | 1,221 | 1,236 | 1,221 | 1,234 | +13 | +1.1% | 10,100 |
| 2015/02/13 | 1,221 | 1,239 | 1,204 | 1,221 | ±0 | ±0% | 13,400 |
| 2015/02/12 | 1,200 | 1,235 | 1,200 | 1,221 | +26 | +2.2% | 28,400 |
| 2015/02/10 | 1,218 | 1,218 | 1,195 | 1,195 | -25 | -2% | 5,200 |
| 2015/02/09 | 1,218 | 1,221 | 1,208 | 1,220 | +20 | +1.7% | 9,500 |
| 2015/02/06 | 1,218 | 1,218 | 1,200 | 1,200 | -1 | -0.1% | 18,800 |
| 2015/02/05 | 1,182 | 1,211 | 1,182 | 1,201 | +1 | +0.1% | 11,000 |
| 2015/02/04 | 1,199 | 1,219 | 1,170 | 1,200 | +38 | +3.3% | 21,300 |
| 2015/02/03 | 1,202 | 1,213 | 1,155 | 1,162 | -59 | -4.8% | 15,500 |
| 2015/02/02 | 1,217 | 1,229 | 1,188 | 1,221 | ±0 | ±0% | 16,900 |
| 2015/01/30 | 1,215 | 1,233 | 1,206 | 1,221 | +16 | +1.3% | 31,500 |
| 2015/01/29 | 1,176 | 1,215 | 1,172 | 1,205 | +30 | +2.6% | 27,900 |
| 2015/01/28 | 1,151 | 1,175 | 1,151 | 1,175 | +30 | +2.6% | 21,800 |
| 2015/01/27 | 1,134 | 1,161 | 1,134 | 1,145 | +11 | +1% | 33,300 |
| 2015/01/26 | 1,122 | 1,138 | 1,120 | 1,134 | +22 | +2% | 10,300 |
| 2015/01/23 | 1,125 | 1,125 | 1,112 | 1,112 | +1 | +0.1% | 13,200 |
| 2015/01/22 | 1,115 | 1,115 | 1,102 | 1,111 | +9 | +0.8% | 9,200 |
| 2015/01/21 | 1,116 | 1,118 | 1,099 | 1,102 | -5 | -0.5% | 15,900 |
| 2015/01/20 | 1,100 | 1,113 | 1,100 | 1,107 | +7 | +0.6% | 11,500 |
| 2015/01/19 | 1,111 | 1,111 | 1,089 | 1,100 | +14 | +1.3% | 6,700 |
| 2015/01/16 | 1,101 | 1,107 | 1,080 | 1,086 | -15 | -1.4% | 14,400 |
| 2015/01/15 | 1,100 | 1,110 | 1,095 | 1,101 | -12 | -1.1% | 13,500 |
| 2015/01/14 | 1,088 | 1,125 | 1,087 | 1,113 | +37 | +3.4% | 40,600 |
| 2015/01/13 | 1,068 | 1,078 | 1,044 | 1,076 | +38 | +3.7% | 37,900 |
| 2015/01/09 | 1,047 | 1,050 | 1,030 | 1,038 | -8 | -0.8% | 11,900 |
| 2015/01/08 | 1,050 | 1,053 | 1,043 | 1,046 | -9 | -0.9% | 10,600 |
2551～
2600
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
