前澤工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 180 | 180 | 174 | 176 | -5 | -2.8% | 5,600 |
| 2010/06/23 | 181 | 184 | 180 | 181 | -4 | -2.2% | 7,600 |
| 2010/06/22 | 184 | 187 | 181 | 185 | -2 | -1.1% | 8,000 |
| 2010/06/21 | 185 | 189 | 181 | 187 | +7 | +3.9% | 31,500 |
| 2010/06/18 | 178 | 180 | 178 | 180 | +3 | +1.7% | 26,600 |
| 2010/06/17 | 180 | 180 | 177 | 177 | ±0 | ±0% | 10,000 |
| 2010/06/16 | 180 | 187 | 177 | 177 | +2 | +1.1% | 27,100 |
| 2010/06/15 | 176 | 185 | 174 | 175 | ±0 | ±0% | 71,900 |
| 2010/06/14 | 183 | 183 | 175 | 175 | +7 | +4.2% | 20,200 |
| 2010/06/11 | 168 | 169 | 166 | 168 | +5 | +3.1% | 21,300 |
| 2010/06/10 | 162 | 165 | 162 | 163 | +1 | +0.6% | 12,500 |
| 2010/06/09 | 164 | 165 | 162 | 162 | -2 | -1.2% | 4,700 |
| 2010/06/08 | 163 | 166 | 163 | 164 | -4 | -2.4% | 10,800 |
| 2010/06/07 | 169 | 170 | 168 | 168 | -3 | -1.8% | 8,100 |
| 2010/06/04 | 169 | 171 | 169 | 171 | +1 | +0.6% | 5,200 |
| 2010/06/03 | 170 | 172 | 169 | 170 | -1 | -0.6% | 6,900 |
| 2010/06/02 | 174 | 174 | 168 | 171 | -1 | -0.6% | 11,500 |
| 2010/06/01 | 176 | 176 | 169 | 172 | +1 | +0.6% | 9,700 |
| 2010/05/31 | 173 | 173 | 170 | 171 | -3 | -1.7% | 10,900 |
| 2010/05/28 | 166 | 174 | 166 | 174 | +6 | +3.6% | 25,300 |
| 2010/05/27 | 171 | 171 | 164 | 168 | -2 | -1.2% | 17,600 |
| 2010/05/26 | 160 | 170 | 160 | 170 | +10 | +6.3% | 15,200 |
| 2010/05/25 | 170 | 170 | 160 | 160 | -12 | -7% | 42,100 |
| 2010/05/24 | 169 | 175 | 167 | 172 | ±0 | ±0% | 19,900 |
| 2010/05/21 | 166 | 172 | 166 | 172 | -7 | -3.9% | 29,400 |
| 2010/05/20 | 179 | 179 | 175 | 179 | +1 | +0.6% | 19,900 |
| 2010/05/19 | 168 | 178 | 167 | 178 | +1 | +0.6% | 40,500 |
| 2010/05/18 | 183 | 189 | 171 | 177 | -10 | -5.3% | 37,000 |
| 2010/05/17 | 187 | 191 | 187 | 187 | -7 | -3.6% | 17,700 |
| 2010/05/14 | 192 | 194 | 191 | 194 | -6 | -3% | 19,400 |
| 2010/05/13 | 192 | 203 | 190 | 200 | +10 | +5.3% | 13,300 |
| 2010/05/12 | 191 | 192 | 185 | 190 | -5 | -2.6% | 18,000 |
| 2010/05/11 | 205 | 205 | 195 | 195 | ±0 | ±0% | 12,600 |
| 2010/05/10 | 191 | 200 | 191 | 195 | -1 | -0.5% | 14,200 |
| 2010/05/07 | 190 | 198 | 190 | 196 | -9 | -4.4% | 35,900 |
| 2010/05/06 | 205 | 208 | 204 | 205 | -7 | -3.3% | 28,800 |
| 2010/04/30 | 214 | 214 | 209 | 212 | +3 | +1.4% | 12,100 |
| 2010/04/28 | 207 | 212 | 205 | 209 | -5 | -2.3% | 26,400 |
| 2010/04/27 | 210 | 214 | 208 | 214 | ±0 | ±0% | 17,200 |
| 2010/04/26 | 213 | 215 | 212 | 214 | +1 | +0.5% | 20,800 |
| 2010/04/23 | 212 | 213 | 208 | 213 | ±0 | ±0% | 13,000 |
| 2010/04/22 | 212 | 213 | 211 | 213 | -1 | -0.5% | 15,600 |
| 2010/04/21 | 210 | 217 | 210 | 214 | +4 | +1.9% | 25,800 |
| 2010/04/20 | 211 | 216 | 209 | 210 | -6 | -2.8% | 28,500 |
| 2010/04/19 | 215 | 216 | 208 | 216 | ±0 | ±0% | 32,500 |
| 2010/04/16 | 212 | 218 | 212 | 216 | +6 | +2.9% | 24,600 |
| 2010/04/15 | 214 | 222 | 204 | 210 | -3 | -1.4% | 58,000 |
| 2010/04/14 | 217 | 220 | 213 | 213 | -7 | -3.2% | 35,400 |
| 2010/04/13 | 219 | 220 | 214 | 220 | +7 | +3.3% | 52,700 |
| 2010/04/12 | 209 | 213 | 209 | 213 | +8 | +3.9% | 17,200 |
3401～
3450
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「前沢工」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 |
|---|---|---|---|---|---|---|---|---|
| 前沢工 | 122,800円 | +9.7% | +10.6% | 2.28% | 8.77倍 | 0.89倍 |
|
上下水道用機械専業の大手。上水道と下水道が半々。官民連携を強め、官公需９割超の是正図る |
| 西部技研 | 135,000円 | +16.3% | +5.0% | 5.19% | 7.56倍 | 1.03倍 |
|
工場向け空調設備メーカー。湿気を吸着する除湿機と揮発性有機化合物（ＶＯＣ）濃縮装置主力 |
| ヤマシンフィルタ | 36,800円 | -1.9% | +0.4% | 2.72% | 26.51倍 | 1.22倍 |
|
建設機械の油圧回路に用いるフィルター世界首位、産業機械、電子部品製造工程フィルターも |
| マルマエ | 196,900円 | -31.9% | - | 1.52% | - | 3.48倍 |
|
液晶、半導体、太陽電池製造装置の精密部品加工業。大型高精度品強い。産活法による再建終了 |
| 小池工 | 568,000円 | +1.2% | -6.8% | 3.52% | 8.85倍 | 0.62倍 |
|
鉄鋼、造船、建機向け厚板切断機などの機械装置と高圧ガスが２本柱。ガス事業で医療機器も |
市場注目の銘柄
チャート関連のコラム
