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 |
|---|---|---|---|---|---|---|---|
| 2010/06/25 | 500 | 500 | 488 | 495 | +7 | +1.4% | 10,800 |
| 2010/06/24 | 480 | 488 | 480 | 488 | +14 | +3% | 900 |
| 2010/06/23 | 480 | 480 | 474 | 474 | -6 | -1.3% | 400 |
| 2010/06/22 | 480 | 480 | 480 | 480 | ±0 | ±0% | 1,200 |
| 2010/06/21 | 475 | 485 | 468 | 480 | +8 | +1.7% | 2,200 |
| 2010/06/18 | 465 | 472 | 461 | 472 | +7 | +1.5% | 2,700 |
| 2010/06/17 | 464 | 465 | 464 | 465 | +2 | +0.4% | 1,500 |
| 2010/06/16 | 465 | 465 | 462 | 463 | -1 | -0.2% | 1,800 |
| 2010/06/15 | 464 | 465 | 464 | 464 | ±0 | ±0% | 1,800 |
| 2010/06/14 | 461 | 466 | 461 | 464 | +1 | +0.2% | 700 |
| 2010/06/11 | 460 | 463 | 460 | 463 | +13 | +2.9% | 300 |
| 2010/06/10 | 450 | 453 | 449 | 450 | -6 | -1.3% | 6,000 |
| 2010/06/09 | 465 | 465 | 456 | 456 | -14 | -3% | 3,500 |
| 2010/06/08 | 465 | 470 | 465 | 470 | ±0 | ±0% | 300 |
| 2010/06/07 | 480 | 480 | 463 | 470 | -20 | -4.1% | 4,500 |
| 2010/06/04 | 484 | 490 | 484 | 490 | +5 | +1% | 2,300 |
| 2010/06/03 | 485 | 485 | 485 | 485 | +10 | +2.1% | 1,500 |
| 2010/06/02 | 475 | 475 | 475 | 475 | +1 | +0.2% | 100 |
| 2010/06/01 | 470 | 474 | 470 | 474 | +8 | +1.7% | 500 |
| 2010/05/31 | 461 | 480 | 461 | 466 | +4 | +0.9% | 1,500 |
| 2010/05/28 | 455 | 471 | 454 | 462 | +12 | +2.7% | 3,600 |
| 2010/05/27 | 450 | 452 | 440 | 450 | +3 | +0.7% | 18,800 |
| 2010/05/26 | 450 | 455 | 447 | 447 | -13 | -2.8% | 10,800 |
| 2010/05/25 | 484 | 484 | 460 | 460 | -10 | -2.1% | 8,000 |
| 2010/05/24 | 470 | 470 | 467 | 470 | -4 | -0.8% | 8,400 |
| 2010/05/21 | 460 | 478 | 460 | 474 | -9 | -1.9% | 4,200 |
| 2010/05/20 | 479 | 501 | 478 | 483 | ±0 | ±0% | 2,100 |
| 2010/05/19 | 490 | 490 | 480 | 483 | -12 | -2.4% | 13,800 |
| 2010/05/18 | 507 | 510 | 492 | 495 | -11 | -2.2% | 22,800 |
| 2010/05/17 | 515 | 516 | 503 | 506 | -14 | -2.7% | 9,000 |
| 2010/05/14 | 516 | 520 | 516 | 520 | -1 | -0.2% | 1,400 |
| 2010/05/13 | 521 | 531 | 520 | 521 | -1 | -0.2% | 4,700 |
| 2010/05/12 | 522 | 539 | 522 | 522 | -7 | -1.3% | 2,600 |
| 2010/05/11 | 529 | 543 | 529 | 529 | ±0 | ±0% | 6,000 |
| 2010/05/10 | 519 | 529 | 519 | 529 | +10 | +1.9% | 2,500 |
| 2010/05/07 | 515 | 519 | 506 | 519 | -13 | -2.4% | 15,800 |
| 2010/05/06 | 545 | 545 | 532 | 532 | -16 | -2.9% | 5,300 |
| 2010/04/30 | 540 | 549 | 540 | 548 | +10 | +1.9% | 15,100 |
| 2010/04/28 | 524 | 539 | 523 | 538 | -2 | -0.4% | 6,300 |
| 2010/04/27 | 528 | 540 | 522 | 540 | +19 | +3.6% | 7,800 |
| 2010/04/26 | 530 | 530 | 521 | 521 | -9 | -1.7% | 12,400 |
| 2010/04/23 | 533 | 533 | 530 | 530 | ±0 | ±0% | 8,200 |
| 2010/04/22 | 522 | 530 | 520 | 530 | +10 | +1.9% | 10,400 |
| 2010/04/21 | 530 | 535 | 517 | 520 | -10 | -1.9% | 11,100 |
| 2010/04/20 | 521 | 535 | 520 | 530 | +9 | +1.7% | 4,400 |
| 2010/04/19 | 533 | 533 | 520 | 521 | -17 | -3.2% | 9,900 |
| 2010/04/16 | 540 | 541 | 536 | 538 | -2 | -0.4% | 7,700 |
| 2010/04/15 | 545 | 546 | 540 | 540 | -9 | -1.6% | 21,600 |
| 2010/04/14 | 546 | 550 | 540 | 549 | +3 | +0.5% | 17,400 |
| 2010/04/13 | 550 | 554 | 534 | 546 | -52 | -8.7% | 75,900 |
3401～
3450
件表示中 / 3458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 | 86,400円 | +2.6% | -14.4% | 2.89% | 18.96倍 | 0.97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 |
| 加藤製 | 137,300円 | +21.7% | -41.7% | 3.64% | 16.09倍 | 0.32倍 |
|
国内建設用クレーン最大手級。油圧ショベルは中堅。海外は東南アジアの代理店向け販売に軸足 |
| ＪＵＫＩ | 53,300円 | +19.3% | - | 3.75% | 18.65倍 | 0.50倍 |
|
アパレル向けの工業用ミシン世界１位。アジアで強い。家庭用３位。表面実装機が第２の柱 |
| ＫＶＫ | 189,100円 | +2.4% | -2.3% | 3.70% | 7.93倍 | 0.56倍 |
|
給水栓専業首位メーカー。パナソニック系住宅設備会社が主納入先。中国とフィリピンに工場 |
| 冨士ダイス | 75,800円 | +7.9% | +30.4% | 5.28% | 18.14倍 | 0.73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 |
市場注目の銘柄
チャート関連のコラム
