前澤給装工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,220 | 1,222 | 1,152 | 1,166 | -62 | -5% | 41,600 |
| 2025/04/03 | 1,244 | 1,256 | 1,226 | 1,228 | -34 | -2.7% | 20,700 |
| 2025/04/02 | 1,269 | 1,273 | 1,260 | 1,262 | -2 | -0.2% | 10,500 |
| 2025/04/01 | 1,286 | 1,290 | 1,264 | 1,264 | -19 | -1.5% | 11,100 |
| 2025/03/31 | 1,308 | 1,308 | 1,282 | 1,283 | -38 | -2.9% | 20,400 |
| 2025/03/28 | 1,331 | 1,335 | 1,317 | 1,321 | -37 | -2.7% | 24,900 |
| 2025/03/27 | 1,344 | 1,358 | 1,331 | 1,358 | -7 | -0.5% | 60,100 |
| 2025/03/26 | 1,343 | 1,365 | 1,338 | 1,365 | +26 | +1.9% | 29,000 |
| 2025/03/25 | 1,331 | 1,346 | 1,331 | 1,339 | +18 | +1.4% | 14,200 |
| 2025/03/24 | 1,341 | 1,341 | 1,320 | 1,321 | -17 | -1.3% | 27,900 |
| 2025/03/21 | 1,334 | 1,345 | 1,334 | 1,338 | -6 | -0.4% | 17,100 |
| 2025/03/19 | 1,340 | 1,346 | 1,336 | 1,344 | -5 | -0.4% | 14,100 |
| 2025/03/18 | 1,335 | 1,355 | 1,335 | 1,349 | +15 | +1.1% | 13,500 |
| 2025/03/17 | 1,337 | 1,349 | 1,332 | 1,334 | +2 | +0.2% | 13,900 |
| 2025/03/14 | 1,313 | 1,339 | 1,311 | 1,332 | +20 | +1.5% | 15,700 |
| 2025/03/13 | 1,302 | 1,324 | 1,302 | 1,312 | +9 | +0.7% | 11,500 |
| 2025/03/12 | 1,300 | 1,315 | 1,297 | 1,303 | -1 | -0.1% | 24,100 |
| 2025/03/11 | 1,320 | 1,320 | 1,301 | 1,304 | -20 | -1.5% | 14,400 |
| 2025/03/10 | 1,330 | 1,341 | 1,321 | 1,324 | -8 | -0.6% | 18,000 |
| 2025/03/07 | 1,347 | 1,350 | 1,327 | 1,332 | -24 | -1.8% | 18,500 |
| 2025/03/06 | 1,360 | 1,374 | 1,348 | 1,356 | -3 | -0.2% | 26,800 |
| 2025/03/05 | 1,358 | 1,369 | 1,347 | 1,359 | +22 | +1.6% | 25,100 |
| 2025/03/04 | 1,350 | 1,358 | 1,337 | 1,337 | -15 | -1.1% | 18,100 |
| 2025/03/03 | 1,349 | 1,377 | 1,325 | 1,352 | +31 | +2.3% | 18,900 |
| 2025/02/28 | 1,347 | 1,347 | 1,314 | 1,321 | -26 | -1.9% | 17,000 |
| 2025/02/27 | 1,330 | 1,348 | 1,322 | 1,347 | +28 | +2.1% | 14,900 |
| 2025/02/26 | 1,341 | 1,347 | 1,314 | 1,319 | -14 | -1.1% | 20,300 |
| 2025/02/25 | 1,313 | 1,342 | 1,311 | 1,333 | +12 | +0.9% | 14,200 |
| 2025/02/21 | 1,379 | 1,396 | 1,310 | 1,321 | -52 | -3.8% | 42,500 |
| 2025/02/20 | 1,372 | 1,379 | 1,356 | 1,373 | +6 | +0.4% | 9,100 |
| 2025/02/19 | 1,356 | 1,371 | 1,352 | 1,367 | +6 | +0.4% | 7,800 |
| 2025/02/18 | 1,341 | 1,366 | 1,341 | 1,361 | +14 | +1% | 3,900 |
| 2025/02/17 | 1,343 | 1,379 | 1,337 | 1,347 | +14 | +1.1% | 13,200 |
| 2025/02/14 | 1,377 | 1,381 | 1,333 | 1,333 | -35 | -2.6% | 9,300 |
| 2025/02/13 | 1,325 | 1,368 | 1,325 | 1,368 | +45 | +3.4% | 18,000 |
| 2025/02/12 | 1,337 | 1,337 | 1,315 | 1,323 | -15 | -1.1% | 11,300 |
| 2025/02/10 | 1,323 | 1,348 | 1,314 | 1,338 | -10 | -0.7% | 15,300 |
| 2025/02/07 | 1,332 | 1,348 | 1,321 | 1,348 | +20 | +1.5% | 7,900 |
| 2025/02/06 | 1,310 | 1,329 | 1,309 | 1,328 | +30 | +2.3% | 5,700 |
| 2025/02/05 | 1,298 | 1,314 | 1,292 | 1,298 | +9 | +0.7% | 7,800 |
| 2025/02/04 | 1,300 | 1,311 | 1,289 | 1,289 | +7 | +0.5% | 8,300 |
| 2025/02/03 | 1,330 | 1,330 | 1,282 | 1,282 | -46 | -3.5% | 20,000 |
| 2025/01/31 | 1,332 | 1,339 | 1,324 | 1,328 | +7 | +0.5% | 9,300 |
| 2025/01/30 | 1,300 | 1,321 | 1,300 | 1,321 | +31 | +2.4% | 13,800 |
| 2025/01/29 | 1,287 | 1,298 | 1,280 | 1,290 | +15 | +1.2% | 3,900 |
| 2025/01/28 | 1,259 | 1,285 | 1,259 | 1,275 | +16 | +1.3% | 6,500 |
| 2025/01/27 | 1,274 | 1,274 | 1,253 | 1,259 | +8 | +0.6% | 8,300 |
| 2025/01/24 | 1,267 | 1,267 | 1,251 | 1,251 | -9 | -0.7% | 9,800 |
| 2025/01/23 | 1,256 | 1,264 | 1,255 | 1,260 | -2 | -0.2% | 6,700 |
| 2025/01/22 | 1,265 | 1,266 | 1,254 | 1,262 | +7 | +0.6% | 3,100 |
1～
50
件表示中 / 6658件
類似銘柄と比較する
現在ご覧いただいている「前澤給」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 |
|---|---|---|---|---|---|---|---|---|
| 前澤給 | 116,600円 | -0.0% | +5.1% | 3.60% | 13.58倍 | 0.61倍 |
|
水道用給水装置シェア４割。需要家は水道事業体承認業者。建築設備強化。Ｍ＆Ａにも積極姿勢 |
| 小池工 | 112,800円 | +2.0% | +1.0% | 3.90% | 8.06倍 | 0.58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 |
| フリュー | 89,400円 | +4.1% | -38.4% | 4.36% | 14.79倍 | 1.10倍 |
|
プリントシール機シェア９割、消耗品シール販売やアプリ有料会員事業で稼ぐ。ゲームも展開 |
| 鈴茂器工 | 190,700円 | +10.0% | +27.8% | 1.73% | 18.28倍 | 1.61倍 |
|
米飯加工機を製造販売。すしロボットが収益源。どんぶり飯盛り付け機や和食人気の海外展開 |
| 藤商事 | 107,700円 | -7.0% | -33.0% | 5.11% | 10.23倍 | 0.47倍 |
|
遊技機の中堅メーカー。大阪発祥。「リング」シリーズなどホラーもので定評。サン電子と提携 |
市場注目の銘柄
チャート関連のコラム
