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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,240 | 1,255 | 1,231 | 1,249 | -6 | -0.5% | 29,500 |
| 2025/06/12 | 1,276 | 1,276 | 1,255 | 1,255 | -21 | -1.6% | 18,700 |
| 2025/06/11 | 1,301 | 1,301 | 1,275 | 1,276 | -27 | -2.1% | 15,500 |
| 2025/06/10 | 1,315 | 1,330 | 1,300 | 1,303 | -12 | -0.9% | 22,900 |
| 2025/06/09 | 1,317 | 1,334 | 1,306 | 1,315 | +9 | +0.7% | 25,400 |
| 2025/06/06 | 1,285 | 1,312 | 1,279 | 1,306 | +12 | +0.9% | 32,800 |
| 2025/06/05 | 1,267 | 1,295 | 1,262 | 1,294 | +19 | +1.5% | 24,300 |
| 2025/06/04 | 1,269 | 1,282 | 1,265 | 1,275 | +10 | +0.8% | 21,800 |
| 2025/06/03 | 1,251 | 1,267 | 1,235 | 1,265 | +22 | +1.8% | 26,500 |
| 2025/06/02 | 1,246 | 1,255 | 1,243 | 1,243 | -5 | -0.4% | 7,900 |
| 2025/05/30 | 1,235 | 1,253 | 1,235 | 1,248 | ±0 | ±0% | 10,800 |
| 2025/05/29 | 1,241 | 1,256 | 1,237 | 1,248 | +15 | +1.2% | 17,200 |
| 2025/05/28 | 1,249 | 1,249 | 1,233 | 1,233 | -5 | -0.4% | 10,300 |
| 2025/05/27 | 1,236 | 1,246 | 1,235 | 1,238 | ±0 | ±0% | 5,000 |
| 2025/05/26 | 1,248 | 1,251 | 1,238 | 1,238 | -11 | -0.9% | 11,300 |
| 2025/05/23 | 1,230 | 1,249 | 1,227 | 1,249 | +23 | +1.9% | 11,300 |
| 2025/05/22 | 1,231 | 1,236 | 1,226 | 1,226 | -17 | -1.4% | 13,200 |
| 2025/05/21 | 1,250 | 1,250 | 1,238 | 1,243 | +13 | +1.1% | 11,400 |
| 2025/05/20 | 1,233 | 1,255 | 1,228 | 1,230 | -14 | -1.1% | 15,700 |
| 2025/05/19 | 1,239 | 1,249 | 1,234 | 1,244 | +12 | +1% | 11,500 |
| 2025/05/16 | 1,230 | 1,242 | 1,227 | 1,232 | +4 | +0.3% | 9,900 |
| 2025/05/15 | 1,234 | 1,245 | 1,221 | 1,228 | -6 | -0.5% | 19,200 |
| 2025/05/14 | 1,267 | 1,299 | 1,200 | 1,234 | -82 | -6.2% | 170,400 |
| 2025/05/13 | 1,304 | 1,321 | 1,300 | 1,316 | +12 | +0.9% | 20,400 |
| 2025/05/12 | 1,304 | 1,316 | 1,293 | 1,304 | +1 | +0.1% | 23,000 |
| 2025/05/09 | 1,285 | 1,315 | 1,270 | 1,303 | +17 | +1.3% | 33,300 |
| 2025/05/08 | 1,300 | 1,308 | 1,280 | 1,286 | +45 | +3.6% | 59,400 |
| 2025/05/07 | 1,219 | 1,248 | 1,216 | 1,241 | +19 | +1.6% | 18,300 |
| 2025/05/02 | 1,234 | 1,242 | 1,216 | 1,222 | -15 | -1.2% | 9,800 |
| 2025/05/01 | 1,242 | 1,242 | 1,225 | 1,237 | -11 | -0.9% | 10,000 |
| 2025/04/30 | 1,253 | 1,253 | 1,230 | 1,248 | -13 | -1% | 11,800 |
| 2025/04/28 | 1,239 | 1,261 | 1,220 | 1,261 | +21 | +1.7% | 22,300 |
| 2025/04/25 | 1,222 | 1,240 | 1,220 | 1,240 | +14 | +1.1% | 6,400 |
| 2025/04/24 | 1,249 | 1,250 | 1,217 | 1,226 | -23 | -1.8% | 11,100 |
| 2025/04/23 | 1,248 | 1,250 | 1,233 | 1,249 | +25 | +2% | 12,700 |
| 2025/04/22 | 1,212 | 1,238 | 1,212 | 1,224 | +12 | +1% | 12,100 |
| 2025/04/21 | 1,215 | 1,229 | 1,207 | 1,212 | -15 | -1.2% | 10,800 |
| 2025/04/18 | 1,194 | 1,231 | 1,185 | 1,227 | +52 | +4.4% | 11,200 |
| 2025/04/17 | 1,171 | 1,190 | 1,171 | 1,175 | +2 | +0.2% | 6,700 |
| 2025/04/16 | 1,188 | 1,199 | 1,140 | 1,173 | -15 | -1.3% | 19,200 |
| 2025/04/15 | 1,215 | 1,221 | 1,188 | 1,188 | -21 | -1.7% | 6,900 |
| 2025/04/14 | 1,200 | 1,220 | 1,200 | 1,209 | +10 | +0.8% | 9,400 |
| 2025/04/11 | 1,200 | 1,208 | 1,150 | 1,199 | -24 | -2% | 14,700 |
| 2025/04/10 | 1,245 | 1,245 | 1,177 | 1,223 | +98 | +8.7% | 12,900 |
| 2025/04/09 | 1,154 | 1,154 | 1,121 | 1,125 | -55 | -4.7% | 19,000 |
| 2025/04/08 | 1,167 | 1,197 | 1,165 | 1,180 | +54 | +4.8% | 27,100 |
| 2025/04/07 | 1,118 | 1,155 | 1,104 | 1,126 | -40 | -3.4% | 33,800 |
| 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 |
1～
50
件表示中 / 6705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 | 124,900円 | +1.1% | -27.5% | 4.00% | 12.95倍 | 0.65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 |
| 日 工 | 68,800円 | +3.7% | +0.9% | 4.94% | 12.61倍 | 0.77倍 |
|
土木用プラントメーカー。アスファルトプラントで首位。環境機械も手がける。中国で現地生産 |
| フリュー | 95,600円 | +1.6% | +31.6% | 4.08% | 11.77倍 | 1.13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 |
| 岡本工 | 397,000円 | +14.3% | +61.2% | 4.03% | 8.75倍 | 0.65倍 |
|
平面研削盤で国内首位。半導体製造装置を今後の核と位置づけ。三井物産と資本業務提携 |
| 小池工 | 117,200円 | -0.4% | -7.4% | 4.10% | 7.72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 |
市場注目の銘柄
チャート関連のコラム
