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 |
|---|---|---|---|---|---|---|---|
| 2013/08/05 | 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 |
| 2013/07/31 | 1,735 | 1,740 | 1,690 | 1,720 | -5 | -0.3% | 6,500 |
| 2013/07/30 | 1,678 | 1,740 | 1,651 | 1,725 | +47 | +2.8% | 10,300 |
| 2013/07/29 | 1,725 | 1,726 | 1,651 | 1,678 | -87 | -4.9% | 22,700 |
| 2013/07/26 | 1,774 | 1,798 | 1,760 | 1,765 | -49 | -2.7% | 16,400 |
| 2013/07/25 | 1,835 | 1,848 | 1,806 | 1,814 | -25 | -1.4% | 9,900 |
| 2013/07/24 | 1,837 | 1,854 | 1,830 | 1,839 | -10 | -0.5% | 15,500 |
| 2013/07/23 | 1,864 | 1,866 | 1,839 | 1,849 | -13 | -0.7% | 13,200 |
| 2013/07/22 | 1,865 | 1,865 | 1,840 | 1,862 | +12 | +0.6% | 10,900 |
| 2013/07/19 | 1,845 | 1,854 | 1,835 | 1,850 | +5 | +0.3% | 17,300 |
| 2013/07/18 | 1,844 | 1,845 | 1,818 | 1,845 | -2 | -0.1% | 14,900 |
| 2013/07/17 | 1,897 | 1,897 | 1,840 | 1,847 | -42 | -2.2% | 15,200 |
| 2013/07/16 | 1,939 | 1,939 | 1,878 | 1,889 | -30 | -1.6% | 18,000 |
| 2013/07/12 | 1,862 | 1,919 | 1,830 | 1,919 | +39 | +2.1% | 29,200 |
| 2013/07/11 | 1,891 | 1,895 | 1,840 | 1,880 | -51 | -2.6% | 34,100 |
| 2013/07/10 | 1,934 | 1,954 | 1,930 | 1,931 | -23 | -1.2% | 32,500 |
| 2013/07/09 | 1,928 | 1,954 | 1,924 | 1,954 | +38 | +2% | 45,800 |
| 2013/07/08 | 1,901 | 1,918 | 1,901 | 1,916 | +38 | +2% | 38,700 |
| 2013/07/05 | 1,865 | 1,882 | 1,851 | 1,878 | +13 | +0.7% | 35,200 |
| 2013/07/04 | 1,789 | 1,866 | 1,789 | 1,865 | +84 | +4.7% | 46,500 |
| 2013/07/03 | 1,780 | 1,789 | 1,770 | 1,781 | +2 | +0.1% | 15,700 |
| 2013/07/02 | 1,789 | 1,789 | 1,760 | 1,779 | +19 | +1.1% | 28,000 |
| 2013/07/01 | 1,717 | 1,760 | 1,717 | 1,760 | +51 | +3% | 27,500 |
| 2013/06/28 | 1,694 | 1,712 | 1,662 | 1,709 | +21 | +1.2% | 23,900 |
| 2013/06/27 | 1,660 | 1,688 | 1,580 | 1,688 | +22 | +1.3% | 30,200 |
| 2013/06/26 | 1,700 | 1,715 | 1,655 | 1,666 | -34 | -2% | 23,100 |
| 2013/06/25 | 1,744 | 1,744 | 1,675 | 1,700 | -5 | -0.3% | 34,900 |
| 2013/06/24 | 1,728 | 1,728 | 1,685 | 1,705 | +25 | +1.5% | 19,900 |
| 2013/06/21 | 1,635 | 1,682 | 1,610 | 1,680 | +22 | +1.3% | 18,200 |
| 2013/06/20 | 1,673 | 1,680 | 1,650 | 1,658 | +9 | +0.5% | 17,100 |
| 2013/06/19 | 1,675 | 1,679 | 1,641 | 1,649 | +19 | +1.2% | 23,000 |
| 2013/06/18 | 1,655 | 1,655 | 1,628 | 1,630 | -20 | -1.2% | 26,000 |
| 2013/06/17 | 1,609 | 1,669 | 1,609 | 1,650 | -20 | -1.2% | 26,100 |
| 2013/06/14 | 1,701 | 1,726 | 1,635 | 1,670 | -36 | -2.1% | 39,800 |
| 2013/06/13 | 1,680 | 1,730 | 1,650 | 1,706 | -4 | -0.2% | 27,400 |
| 2013/06/12 | 1,660 | 1,725 | 1,645 | 1,710 | -34 | -1.9% | 25,500 |
| 2013/06/11 | 1,798 | 1,799 | 1,730 | 1,744 | -6 | -0.3% | 21,400 |
| 2013/06/10 | 1,701 | 1,750 | 1,693 | 1,750 | +84 | +5% | 42,500 |
| 2013/06/07 | 1,587 | 1,680 | 1,515 | 1,666 | -81 | -4.6% | 101,400 |
| 2013/06/06 | 1,785 | 1,815 | 1,685 | 1,747 | -100 | -5.4% | 69,500 |
| 2013/06/05 | 1,850 | 1,886 | 1,823 | 1,847 | +18 | +1% | 53,100 |
| 2013/06/04 | 1,871 | 1,877 | 1,790 | 1,829 | -41 | -2.2% | 47,300 |
| 2013/06/03 | 1,820 | 1,889 | 1,801 | 1,870 | -22 | -1.2% | 32,000 |
| 2013/05/31 | 1,928 | 1,928 | 1,881 | 1,892 | -17 | -0.9% | 22,900 |
| 2013/05/30 | 1,973 | 1,973 | 1,890 | 1,909 | -64 | -3.2% | 42,400 |
| 2013/05/29 | 1,987 | 2,019 | 1,950 | 1,973 | +46 | +2.4% | 33,800 |
| 2013/05/28 | 1,919 | 1,999 | 1,910 | 1,927 | +27 | +1.4% | 47,400 |
| 2013/05/27 | 1,851 | 1,945 | 1,825 | 1,900 | -45 | -2.3% | 39,200 |
2901～
2950
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
