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 |
|---|---|---|---|---|---|---|---|
| 2013/12/30 | 1,597 | 1,605 | 1,593 | 1,600 | +8 | +0.5% | 23,300 |
| 2013/12/27 | 1,590 | 1,593 | 1,572 | 1,592 | +10 | +0.6% | 30,400 |
| 2013/12/26 | 1,569 | 1,590 | 1,555 | 1,582 | +27 | +1.7% | 29,500 |
| 2013/12/25 | 1,532 | 1,572 | 1,532 | 1,555 | -17 | -1.1% | 81,500 |
| 2013/12/24 | 1,592 | 1,601 | 1,572 | 1,572 | -20 | -1.3% | 45,300 |
| 2013/12/20 | 1,581 | 1,593 | 1,575 | 1,592 | +9 | +0.6% | 30,700 |
| 2013/12/19 | 1,564 | 1,598 | 1,564 | 1,583 | +19 | +1.2% | 52,400 |
| 2013/12/18 | 1,582 | 1,595 | 1,551 | 1,564 | -34 | -2.1% | 45,300 |
| 2013/12/17 | 1,622 | 1,627 | 1,580 | 1,598 | -21 | -1.3% | 36,900 |
| 2013/12/16 | 1,648 | 1,648 | 1,617 | 1,619 | -31 | -1.9% | 19,700 |
| 2013/12/13 | 1,665 | 1,672 | 1,640 | 1,650 | -13 | -0.8% | 25,300 |
| 2013/12/12 | 1,680 | 1,680 | 1,642 | 1,663 | -17 | -1% | 17,700 |
| 2013/12/11 | 1,700 | 1,701 | 1,680 | 1,680 | -21 | -1.2% | 20,000 |
| 2013/12/10 | 1,719 | 1,719 | 1,700 | 1,701 | -18 | -1% | 16,400 |
| 2013/12/09 | 1,694 | 1,723 | 1,694 | 1,719 | +28 | +1.7% | 26,700 |
| 2013/12/06 | 1,682 | 1,698 | 1,675 | 1,691 | ±0 | ±0% | 18,300 |
| 2013/12/05 | 1,685 | 1,701 | 1,684 | 1,691 | -11 | -0.6% | 19,500 |
| 2013/12/04 | 1,690 | 1,720 | 1,685 | 1,702 | +11 | +0.7% | 22,000 |
| 2013/12/03 | 1,685 | 1,697 | 1,683 | 1,691 | +3 | +0.2% | 20,900 |
| 2013/12/02 | 1,680 | 1,703 | 1,662 | 1,688 | +1 | +0.1% | 23,200 |
| 2013/11/29 | 1,723 | 1,723 | 1,609 | 1,687 | -32 | -1.9% | 36,300 |
| 2013/11/28 | 1,728 | 1,735 | 1,711 | 1,719 | -9 | -0.5% | 10,400 |
| 2013/11/27 | 1,760 | 1,769 | 1,721 | 1,728 | -32 | -1.8% | 18,700 |
| 2013/11/26 | 1,750 | 1,769 | 1,750 | 1,760 | +10 | +0.6% | 26,300 |
| 2013/11/25 | 1,740 | 1,757 | 1,740 | 1,750 | +37 | +2.2% | 41,400 |
| 2013/11/22 | 1,751 | 1,765 | 1,699 | 1,713 | -43 | -2.4% | 36,600 |
| 2013/11/21 | 1,751 | 1,771 | 1,737 | 1,756 | -8 | -0.5% | 19,700 |
| 2013/11/20 | 1,745 | 1,784 | 1,745 | 1,764 | +27 | +1.6% | 61,900 |
| 2013/11/19 | 1,711 | 1,737 | 1,696 | 1,737 | +41 | +2.4% | 41,400 |
| 2013/11/18 | 1,670 | 1,696 | 1,665 | 1,696 | +27 | +1.6% | 40,800 |
| 2013/11/15 | 1,663 | 1,682 | 1,663 | 1,669 | +1 | +0.1% | 30,300 |
| 2013/11/14 | 1,674 | 1,677 | 1,656 | 1,668 | -2 | -0.1% | 23,500 |
| 2013/11/13 | 1,670 | 1,682 | 1,651 | 1,670 | +11 | +0.7% | 22,500 |
| 2013/11/12 | 1,625 | 1,665 | 1,620 | 1,659 | +34 | +2.1% | 22,100 |
| 2013/11/11 | 1,641 | 1,652 | 1,622 | 1,625 | -16 | -1% | 16,500 |
| 2013/11/08 | 1,615 | 1,649 | 1,615 | 1,641 | -23 | -1.4% | 23,000 |
| 2013/11/07 | 1,662 | 1,666 | 1,653 | 1,664 | +2 | +0.1% | 9,800 |
| 2013/11/06 | 1,620 | 1,679 | 1,620 | 1,662 | +12 | +0.7% | 18,200 |
| 2013/11/05 | 1,649 | 1,664 | 1,638 | 1,650 | +1 | +0.1% | 16,300 |
| 2013/11/01 | 1,677 | 1,677 | 1,622 | 1,649 | -10 | -0.6% | 41,700 |
| 2013/10/31 | 1,665 | 1,685 | 1,650 | 1,659 | -7 | -0.4% | 15,900 |
| 2013/10/30 | 1,725 | 1,726 | 1,650 | 1,666 | -53 | -3.1% | 43,000 |
| 2013/10/29 | 1,695 | 1,721 | 1,695 | 1,719 | +34 | +2% | 31,500 |
| 2013/10/28 | 1,665 | 1,688 | 1,660 | 1,685 | +32 | +1.9% | 19,100 |
| 2013/10/25 | 1,675 | 1,680 | 1,653 | 1,653 | -6 | -0.4% | 15,400 |
| 2013/10/24 | 1,656 | 1,669 | 1,640 | 1,659 | -14 | -0.8% | 23,900 |
| 2013/10/23 | 1,692 | 1,697 | 1,670 | 1,673 | -18 | -1.1% | 35,000 |
| 2013/10/22 | 1,725 | 1,725 | 1,690 | 1,691 | -56 | -3.2% | 35,500 |
| 2013/10/21 | 1,716 | 1,747 | 1,715 | 1,747 | +27 | +1.6% | 21,800 |
| 2013/10/18 | 1,722 | 1,727 | 1,712 | 1,720 | -13 | -0.8% | 31,500 |
2801～
2850
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 | 71,100円 | +6.5% | +16.1% | 5.63% | 30.75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 | 142,300円 | +1.8% | -22.2% | 5.48% | 5.48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 | 102,600円 | +0.3% | +0.5% | 1.95% | 13.31倍 | 0.66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
