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 |
|---|---|---|---|---|---|---|---|
| 2014/07/29 | 1,413 | 1,413 | 1,403 | 1,405 | -7 | -0.5% | 6,500 |
| 2014/07/28 | 1,400 | 1,412 | 1,399 | 1,412 | +12 | +0.9% | 8,700 |
| 2014/07/25 | 1,392 | 1,400 | 1,380 | 1,400 | +9 | +0.6% | 12,000 |
| 2014/07/24 | 1,389 | 1,391 | 1,380 | 1,391 | +11 | +0.8% | 4,100 |
| 2014/07/23 | 1,370 | 1,380 | 1,370 | 1,380 | +20 | +1.5% | 10,900 |
| 2014/07/22 | 1,351 | 1,366 | 1,351 | 1,360 | ±0 | ±0% | 14,800 |
| 2014/07/18 | 1,360 | 1,372 | 1,337 | 1,360 | -2 | -0.1% | 22,700 |
| 2014/07/17 | 1,361 | 1,368 | 1,361 | 1,362 | -2 | -0.1% | 5,300 |
| 2014/07/16 | 1,369 | 1,370 | 1,361 | 1,364 | ±0 | ±0% | 10,800 |
| 2014/07/15 | 1,365 | 1,373 | 1,361 | 1,364 | -6 | -0.4% | 23,900 |
| 2014/07/14 | 1,380 | 1,393 | 1,368 | 1,370 | -10 | -0.7% | 16,400 |
| 2014/07/11 | 1,371 | 1,380 | 1,366 | 1,380 | +1 | +0.1% | 16,700 |
| 2014/07/10 | 1,398 | 1,405 | 1,378 | 1,379 | -14 | -1% | 19,400 |
| 2014/07/09 | 1,371 | 1,430 | 1,360 | 1,393 | -47 | -3.3% | 82,000 |
| 2014/07/08 | 1,445 | 1,449 | 1,430 | 1,440 | -5 | -0.3% | 25,000 |
| 2014/07/07 | 1,438 | 1,449 | 1,432 | 1,445 | +15 | +1% | 32,500 |
| 2014/07/04 | 1,411 | 1,430 | 1,411 | 1,430 | +10 | +0.7% | 29,300 |
| 2014/07/03 | 1,421 | 1,421 | 1,409 | 1,420 | -1 | -0.1% | 25,000 |
| 2014/07/02 | 1,440 | 1,444 | 1,415 | 1,421 | -18 | -1.3% | 38,300 |
| 2014/07/01 | 1,425 | 1,440 | 1,421 | 1,439 | +24 | +1.7% | 39,300 |
| 2014/06/30 | 1,408 | 1,416 | 1,396 | 1,415 | +17 | +1.2% | 35,000 |
| 2014/06/27 | 1,403 | 1,414 | 1,390 | 1,398 | -5 | -0.4% | 37,700 |
| 2014/06/26 | 1,400 | 1,404 | 1,391 | 1,403 | +13 | +0.9% | 24,400 |
| 2014/06/25 | 1,394 | 1,409 | 1,381 | 1,390 | +26 | +1.9% | 64,900 |
| 2014/06/24 | 1,330 | 1,380 | 1,317 | 1,364 | +45 | +3.4% | 47,000 |
| 2014/06/23 | 1,318 | 1,326 | 1,310 | 1,319 | +2 | +0.2% | 15,300 |
| 2014/06/20 | 1,325 | 1,341 | 1,317 | 1,317 | -21 | -1.6% | 17,100 |
| 2014/06/19 | 1,329 | 1,340 | 1,329 | 1,338 | +4 | +0.3% | 13,200 |
| 2014/06/18 | 1,351 | 1,353 | 1,324 | 1,334 | -16 | -1.2% | 17,900 |
| 2014/06/17 | 1,360 | 1,361 | 1,340 | 1,350 | -10 | -0.7% | 19,100 |
| 2014/06/16 | 1,375 | 1,387 | 1,349 | 1,360 | +11 | +0.8% | 32,900 |
| 2014/06/13 | 1,347 | 1,355 | 1,341 | 1,349 | +8 | +0.6% | 27,300 |
| 2014/06/12 | 1,272 | 1,343 | 1,272 | 1,341 | +46 | +3.6% | 26,800 |
| 2014/06/11 | 1,248 | 1,298 | 1,248 | 1,295 | +62 | +5% | 38,500 |
| 2014/06/10 | 1,230 | 1,240 | 1,224 | 1,233 | +10 | +0.8% | 12,500 |
| 2014/06/09 | 1,228 | 1,228 | 1,216 | 1,223 | +21 | +1.7% | 12,000 |
| 2014/06/06 | 1,201 | 1,208 | 1,197 | 1,202 | +1 | +0.1% | 11,200 |
| 2014/06/05 | 1,226 | 1,226 | 1,190 | 1,201 | -29 | -2.4% | 25,200 |
| 2014/06/04 | 1,234 | 1,239 | 1,225 | 1,230 | -6 | -0.5% | 14,200 |
| 2014/06/03 | 1,262 | 1,262 | 1,235 | 1,236 | +4 | +0.3% | 9,400 |
| 2014/06/02 | 1,255 | 1,255 | 1,231 | 1,232 | -19 | -1.5% | 25,300 |
| 2014/05/30 | 1,250 | 1,254 | 1,248 | 1,251 | +8 | +0.6% | 5,500 |
| 2014/05/29 | 1,235 | 1,249 | 1,234 | 1,243 | -9 | -0.7% | 8,200 |
| 2014/05/28 | 1,257 | 1,257 | 1,248 | 1,252 | +15 | +1.2% | 6,100 |
| 2014/05/27 | 1,225 | 1,252 | 1,225 | 1,237 | -13 | -1% | 6,500 |
| 2014/05/26 | 1,224 | 1,252 | 1,224 | 1,250 | +30 | +2.5% | 7,600 |
| 2014/05/23 | 1,208 | 1,223 | 1,208 | 1,220 | +12 | +1% | 9,400 |
| 2014/05/22 | 1,175 | 1,209 | 1,175 | 1,208 | +43 | +3.7% | 8,200 |
| 2014/05/21 | 1,150 | 1,189 | 1,150 | 1,165 | -3 | -0.3% | 16,000 |
| 2014/05/20 | 1,133 | 1,174 | 1,130 | 1,168 | +12 | +1% | 24,100 |
2651～
2700
件表示中 / 3713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 | 72,300円 | +4.7% | +23.1% | 3.46% | 12.23倍 | 0.79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 |
| ＪＲＣ | 106,200円 | +23.5% | +21.7% | 2.54% | 11.55倍 | 2.87倍 |
|
利益柱の屋外用コンベヤー部品は国内高シェア。工場自動化技術生かしロボットＳＩを育成中 |
| ＰＥＧＡＳＵＳ | 53,800円 | +18.0% | +51.8% | 3.72% | 8.56倍 | 0.41倍 |
|
伸縮性ある生地に適した環縫いミシンでトップ。海外は中国、アジア中心。自動車用部品も展開 |
| サンデン | 11,700円 | +0.5% | - | 0.00% | - | 0.58倍 |
|
カーエアコン用コンプレッサー世界２位。欧州車軸。ハイセンス傘下。事業再生ＡＤＲで再建中 |
| ＴＯＹＯイノベ | 61,800円 | +11.0% | - | 5.66% | 84.31倍 | 0.74倍 |
|
小型の射出成形機や電動ダイカストマシンに強み。中国に生産子会社、伊など海外に委託生産 |
市場注目の銘柄
チャート関連のコラム
