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 |
|---|---|---|---|---|---|---|---|
| 2014/06/02 | 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 |
| 2014/05/19 | 1,260 | 1,270 | 1,112 | 1,156 | -114 | -9% | 18,500 |
| 2014/05/16 | 1,255 | 1,310 | 1,255 | 1,270 | -10 | -0.8% | 5,600 |
| 2014/05/15 | 1,225 | 1,300 | 1,225 | 1,280 | +49 | +4% | 15,000 |
| 2014/05/14 | 1,255 | 1,256 | 1,210 | 1,231 | -38 | -3% | 11,300 |
| 2014/05/13 | 1,270 | 1,282 | 1,269 | 1,269 | -31 | -2.4% | 8,800 |
| 2014/05/12 | 1,330 | 1,333 | 1,280 | 1,300 | -12 | -0.9% | 11,200 |
| 2014/05/09 | 1,340 | 1,341 | 1,302 | 1,312 | -48 | -3.5% | 15,100 |
| 2014/05/08 | 1,362 | 1,381 | 1,327 | 1,360 | -7 | -0.5% | 9,900 |
| 2014/05/07 | 1,369 | 1,378 | 1,348 | 1,367 | -22 | -1.6% | 7,400 |
| 2014/05/02 | 1,386 | 1,393 | 1,376 | 1,389 | -1 | -0.1% | 10,700 |
| 2014/05/01 | 1,363 | 1,398 | 1,363 | 1,390 | +25 | +1.8% | 20,800 |
| 2014/04/30 | 1,411 | 1,420 | 1,341 | 1,365 | -46 | -3.3% | 19,900 |
| 2014/04/28 | 1,410 | 1,411 | 1,341 | 1,411 | -1 | -0.1% | 35,300 |
| 2014/04/25 | 1,370 | 1,450 | 1,370 | 1,412 | +61 | +4.5% | 75,300 |
| 2014/04/24 | 1,331 | 1,351 | 1,321 | 1,351 | +21 | +1.6% | 32,200 |
| 2014/04/23 | 1,338 | 1,342 | 1,320 | 1,330 | +22 | +1.7% | 23,000 |
| 2014/04/22 | 1,270 | 1,320 | 1,270 | 1,308 | +42 | +3.3% | 47,700 |
| 2014/04/21 | 1,240 | 1,270 | 1,236 | 1,266 | +26 | +2.1% | 21,700 |
| 2014/04/18 | 1,217 | 1,240 | 1,210 | 1,240 | +30 | +2.5% | 12,900 |
| 2014/04/17 | 1,210 | 1,222 | 1,200 | 1,210 | -12 | -1% | 10,700 |
| 2014/04/16 | 1,201 | 1,222 | 1,198 | 1,222 | +22 | +1.8% | 15,900 |
| 2014/04/15 | 1,200 | 1,216 | 1,183 | 1,200 | +10 | +0.8% | 10,300 |
| 2014/04/14 | 1,185 | 1,190 | 1,167 | 1,190 | +73 | +6.5% | 24,300 |
| 2014/04/11 | 1,090 | 1,127 | 1,082 | 1,117 | -13 | -1.2% | 19,700 |
| 2014/04/10 | 1,180 | 1,195 | 1,123 | 1,130 | -20 | -1.7% | 17,600 |
| 2014/04/09 | 1,140 | 1,165 | 1,100 | 1,150 | -28 | -2.4% | 34,400 |
| 2014/04/08 | 1,206 | 1,213 | 1,170 | 1,178 | -57 | -4.6% | 29,800 |
| 2014/04/07 | 1,229 | 1,235 | 1,201 | 1,235 | ±0 | ±0% | 18,600 |
| 2014/04/04 | 1,250 | 1,250 | 1,222 | 1,235 | -17 | -1.4% | 36,400 |
| 2014/04/03 | 1,250 | 1,252 | 1,239 | 1,252 | +22 | +1.8% | 27,000 |
| 2014/04/02 | 1,230 | 1,256 | 1,225 | 1,230 | +15 | +1.2% | 33,000 |
| 2014/04/01 | 1,200 | 1,222 | 1,190 | 1,215 | +38 | +3.2% | 29,700 |
| 2014/03/31 | 1,170 | 1,188 | 1,160 | 1,177 | +61 | +5.5% | 30,300 |
| 2014/03/28 | 1,074 | 1,119 | 1,074 | 1,116 | +43 | +4% | 24,700 |
| 2014/03/27 | 1,075 | 1,077 | 1,039 | 1,073 | ±0 | ±0% | 15,900 |
| 2014/03/26 | 1,110 | 1,110 | 1,060 | 1,073 | -16 | -1.5% | 24,100 |
| 2014/03/25 | 1,088 | 1,125 | 1,085 | 1,089 | +4 | +0.4% | 26,500 |
| 2014/03/24 | 1,084 | 1,088 | 1,054 | 1,085 | +15 | +1.4% | 40,600 |
| 2014/03/20 | 1,118 | 1,118 | 1,050 | 1,070 | -46 | -4.1% | 37,700 |
| 2014/03/19 | 1,164 | 1,165 | 1,101 | 1,116 | -48 | -4.1% | 43,400 |
2701～
2750
件表示中 / 3723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 | 72,900円 | +4.7% | +23.1% | 3.43% | 12.34倍 | 0.80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 |
| 冨士ダイス | 71,400円 | +6.5% | +16.1% | 5.60% | 30.88倍 | 0.68倍 |
|
超硬合金製の耐摩耗工具・金型で国内トップ。製造業３０００社と取引。受注生産・直接販売 |
| 北川鉄 | 142,000円 | +1.8% | -22.2% | 5.49% | 5.47倍 | 0.31倍 |
|
自動車用などの鋳造部品、工作機械器具、立駐、産業機械など多角展開。メキシコに製造拠点 |
| サンデン | 11,800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 |
| 豊和工 | 102,800円 | +0.3% | +0.5% | 1.95% | 13.33倍 | 0.67倍 |
|
産業用機械の老舗。工作機械が主力。火器、防音サッシなど防衛省需要大。路面清掃車で首位 |
市場注目の銘柄
チャート関連のコラム
