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 |
|---|---|---|---|---|---|---|---|
| 2013/10/11 | 1,808 | 1,843 | 1,768 | 1,833 | -75 | -3.9% | 94,900 |
| 2013/10/10 | 1,900 | 1,908 | 1,889 | 1,908 | +22 | +1.2% | 66,000 |
| 2013/10/09 | 1,888 | 1,899 | 1,850 | 1,886 | -2 | -0.1% | 30,300 |
| 2013/10/08 | 1,810 | 1,898 | 1,806 | 1,888 | +42 | +2.3% | 46,000 |
| 2013/10/07 | 1,875 | 1,875 | 1,846 | 1,846 | -29 | -1.5% | 24,800 |
| 2013/10/04 | 1,810 | 1,878 | 1,810 | 1,875 | +29 | +1.6% | 41,800 |
| 2013/10/03 | 1,801 | 1,846 | 1,767 | 1,846 | +43 | +2.4% | 16,600 |
| 2013/10/02 | 1,806 | 1,810 | 1,770 | 1,803 | -7 | -0.4% | 23,200 |
| 2013/10/01 | 1,810 | 1,835 | 1,810 | 1,810 | -20 | -1.1% | 8,500 |
| 2013/09/30 | 1,831 | 1,853 | 1,830 | 1,830 | -17 | -0.9% | 19,700 |
| 2013/09/27 | 1,828 | 1,849 | 1,807 | 1,847 | +19 | +1% | 22,800 |
| 2013/09/26 | 1,787 | 1,828 | 1,786 | 1,828 | +44 | +2.5% | 24,900 |
| 2013/09/25 | 1,810 | 1,816 | 1,780 | 1,784 | -35 | -1.9% | 26,200 |
| 2013/09/24 | 1,821 | 1,827 | 1,740 | 1,819 | +3 | +0.2% | 16,500 |
| 2013/09/20 | 1,800 | 1,821 | 1,800 | 1,816 | +22 | +1.2% | 29,900 |
| 2013/09/19 | 1,780 | 1,797 | 1,779 | 1,794 | +17 | +1% | 22,500 |
| 2013/09/18 | 1,800 | 1,825 | 1,750 | 1,777 | -9 | -0.5% | 50,000 |
| 2013/09/17 | 1,749 | 1,789 | 1,730 | 1,786 | +66 | +3.8% | 41,800 |
| 2013/09/13 | 1,678 | 1,722 | 1,671 | 1,720 | +44 | +2.6% | 27,700 |
| 2013/09/12 | 1,650 | 1,676 | 1,650 | 1,676 | +34 | +2.1% | 20,400 |
| 2013/09/11 | 1,602 | 1,646 | 1,602 | 1,642 | +41 | +2.6% | 17,600 |
| 2013/09/10 | 1,627 | 1,627 | 1,600 | 1,601 | -24 | -1.5% | 15,200 |
| 2013/09/09 | 1,648 | 1,648 | 1,621 | 1,625 | -12 | -0.7% | 14,000 |
| 2013/09/06 | 1,637 | 1,637 | 1,613 | 1,637 | ±0 | ±0% | 13,800 |
| 2013/09/05 | 1,625 | 1,640 | 1,613 | 1,637 | +35 | +2.2% | 15,900 |
| 2013/09/04 | 1,629 | 1,639 | 1,590 | 1,602 | -28 | -1.7% | 32,900 |
| 2013/09/03 | 1,626 | 1,648 | 1,612 | 1,630 | -18 | -1.1% | 14,200 |
| 2013/09/02 | 1,645 | 1,685 | 1,625 | 1,648 | -12 | -0.7% | 8,600 |
| 2013/08/30 | 1,665 | 1,667 | 1,630 | 1,660 | -6 | -0.4% | 10,600 |
| 2013/08/29 | 1,650 | 1,687 | 1,650 | 1,666 | +14 | +0.8% | 9,400 |
| 2013/08/28 | 1,631 | 1,679 | 1,629 | 1,652 | -30 | -1.8% | 8,700 |
| 2013/08/27 | 1,687 | 1,700 | 1,650 | 1,682 | -6 | -0.4% | 12,600 |
| 2013/08/26 | 1,690 | 1,706 | 1,620 | 1,688 | -1 | -0.1% | 14,200 |
| 2013/08/23 | 1,711 | 1,717 | 1,673 | 1,689 | -17 | -1% | 18,300 |
| 2013/08/22 | 1,720 | 1,722 | 1,695 | 1,706 | -11 | -0.6% | 23,100 |
| 2013/08/21 | 1,689 | 1,730 | 1,688 | 1,717 | +44 | +2.6% | 22,900 |
| 2013/08/20 | 1,673 | 1,712 | 1,661 | 1,673 | ±0 | ±0% | 17,800 |
| 2013/08/19 | 1,601 | 1,673 | 1,600 | 1,673 | +56 | +3.5% | 13,700 |
| 2013/08/16 | 1,570 | 1,617 | 1,560 | 1,617 | +32 | +2% | 15,300 |
| 2013/08/15 | 1,586 | 1,592 | 1,575 | 1,585 | -31 | -1.9% | 15,500 |
| 2013/08/14 | 1,590 | 1,652 | 1,550 | 1,616 | +39 | +2.5% | 21,800 |
| 2013/08/13 | 1,581 | 1,600 | 1,540 | 1,577 | -9 | -0.6% | 24,800 |
| 2013/08/12 | 1,650 | 1,650 | 1,576 | 1,586 | -93 | -5.5% | 20,300 |
| 2013/08/09 | 1,689 | 1,690 | 1,650 | 1,679 | -10 | -0.6% | 5,200 |
| 2013/08/08 | 1,699 | 1,705 | 1,652 | 1,689 | -11 | -0.6% | 7,400 |
| 2013/08/07 | 1,718 | 1,753 | 1,690 | 1,700 | -53 | -3% | 17,500 |
| 2013/08/06 | 1,730 | 1,755 | 1,701 | 1,753 | +13 | +0.7% | 8,300 |
| 2013/08/05 | 1,729 | 1,780 | 1,690 | 1,740 | +11 | +0.6% | 10,600 |
| 2013/08/02 | 1,685 | 1,729 | 1,685 | 1,729 | +55 | +3.3% | 7,700 |
| 2013/08/01 | 1,700 | 1,730 | 1,630 | 1,674 | -46 | -2.7% | 15,900 |
2901～
2950
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% | 14.51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
