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 |
|---|---|---|---|---|---|---|---|
| 2005/03/03 | 1,498 | 1,498 | 1,497 | 1,497 | -2 | -0.1% | 1,500 |
| 2005/03/02 | 1,499 | 1,499 | 1,480 | 1,499 | ±0 | ±0% | 6,800 |
| 2005/03/01 | 1,500 | 1,500 | 1,477 | 1,499 | ±0 | ±0% | 8,200 |
| 2005/02/28 | 1,477 | 1,500 | 1,477 | 1,499 | +29 | +2% | 13,700 |
| 2005/02/25 | 1,470 | 1,476 | 1,450 | 1,470 | +10 | +0.7% | 12,700 |
| 2005/02/24 | 1,460 | 1,460 | 1,460 | 1,460 | ±0 | ±0% | 1,600 |
| 2005/02/23 | 1,455 | 1,472 | 1,453 | 1,460 | -1 | -0.1% | 1,400 |
| 2005/02/22 | 1,461 | 1,475 | 1,461 | 1,461 | -8 | -0.5% | 600 |
| 2005/02/21 | 1,464 | 1,469 | 1,464 | 1,469 | +4 | +0.3% | 700 |
| 2005/02/18 | 1,478 | 1,478 | 1,453 | 1,465 | -3 | -0.2% | 1,600 |
| 2005/02/17 | 1,460 | 1,468 | 1,440 | 1,468 | +13 | +0.9% | 5,500 |
| 2005/02/16 | 1,438 | 1,469 | 1,435 | 1,455 | +30 | +2.1% | 30,700 |
| 2005/02/15 | 1,430 | 1,430 | 1,415 | 1,425 | -6 | -0.4% | 5,100 |
| 2005/02/14 | 1,437 | 1,438 | 1,431 | 1,431 | +1 | +0.1% | 1,000 |
| 2005/02/10 | 1,420 | 1,434 | 1,414 | 1,430 | +17 | +1.2% | 5,800 |
| 2005/02/09 | 1,400 | 1,413 | 1,400 | 1,413 | +16 | +1.1% | 22,200 |
| 2005/02/08 | 1,385 | 1,397 | 1,385 | 1,397 | ±0 | ±0% | 300 |
| 2005/02/07 | 1,399 | 1,399 | 1,375 | 1,397 | -2 | -0.1% | 2,500 |
| 2005/02/04 | 1,400 | 1,400 | 1,361 | 1,399 | +9 | +0.6% | 26,300 |
| 2005/02/03 | 1,385 | 1,390 | 1,367 | 1,390 | -15 | -1.1% | 3,500 |
| 2005/02/02 | 1,398 | 1,405 | 1,398 | 1,405 | +25 | +1.8% | 5,400 |
| 2005/02/01 | 1,368 | 1,385 | 1,368 | 1,380 | +25 | +1.8% | 4,900 |
| 2005/01/31 | 1,340 | 1,358 | 1,340 | 1,355 | -5 | -0.4% | 6,400 |
| 2005/01/28 | 1,360 | 1,360 | 1,360 | 1,360 | +15 | +1.1% | 2,800 |
| 2005/01/27 | 1,349 | 1,349 | 1,345 | 1,345 | -15 | -1.1% | 800 |
| 2005/01/26 | 1,350 | 1,360 | 1,321 | 1,360 | +4 | +0.3% | 13,900 |
| 2005/01/25 | 1,360 | 1,365 | 1,355 | 1,356 | -6 | -0.4% | 10,800 |
| 2005/01/24 | 1,370 | 1,370 | 1,360 | 1,362 | -8 | -0.6% | 1,600 |
| 2005/01/21 | 1,389 | 1,389 | 1,370 | 1,370 | -21 | -1.5% | 13,500 |
| 2005/01/20 | 1,391 | 1,391 | 1,391 | 1,391 | +1 | +0.1% | 100 |
| 2005/01/19 | 1,390 | 1,390 | 1,390 | 1,390 | -5 | -0.4% | 400 |
| 2005/01/18 | 1,390 | 1,397 | 1,390 | 1,395 | -9 | -0.6% | 900 |
| 2005/01/17 | 1,386 | 1,404 | 1,386 | 1,404 | +19 | +1.4% | 1,300 |
| 2005/01/14 | 1,394 | 1,394 | 1,385 | 1,385 | -13 | -0.9% | 6,800 |
| 2005/01/13 | 1,386 | 1,398 | 1,380 | 1,398 | -2 | -0.1% | 1,800 |
| 2005/01/12 | 1,391 | 1,401 | 1,391 | 1,400 | -10 | -0.7% | 2,400 |
| 2005/01/11 | 1,401 | 1,410 | 1,391 | 1,410 | +5 | +0.4% | 2,900 |
| 2005/01/07 | 1,410 | 1,410 | 1,405 | 1,405 | -9 | -0.6% | 3,400 |
| 2005/01/06 | 1,407 | 1,414 | 1,405 | 1,414 | ±0 | ±0% | 3,400 |
| 2005/01/05 | 1,406 | 1,421 | 1,405 | 1,414 | -8 | -0.6% | 2,300 |
| 2005/01/04 | 1,422 | 1,422 | 1,422 | 1,422 | -2 | -0.1% | 100 |
| 2004/12/30 | 1,406 | 1,424 | 1,406 | 1,424 | -1 | -0.1% | 200 |
| 2004/12/29 | 1,405 | 1,425 | 1,405 | 1,425 | +19 | +1.4% | 400 |
| 2004/12/28 | 1,405 | 1,406 | 1,405 | 1,406 | +1 | +0.1% | 5,000 |
| 2004/12/27 | 1,435 | 1,435 | 1,405 | 1,405 | ±0 | ±0% | 4,700 |
| 2004/12/24 | 1,412 | 1,412 | 1,385 | 1,405 | -5 | -0.4% | 11,400 |
| 2004/12/22 | 1,406 | 1,410 | 1,390 | 1,410 | +10 | +0.7% | 11,100 |
| 2004/12/21 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 5,600 |
| 2004/12/20 | 1,405 | 1,405 | 1,395 | 1,400 | -10 | -0.7% | 2,900 |
| 2004/12/17 | 1,410 | 1,410 | 1,410 | 1,410 | ±0 | ±0% | 2,200 |
5001～
5050
件表示中 / 6740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 | 128,100円 | +1.1% | -27.5% | 3.90% | 13.28倍 | 0.67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 |
| 金銭機 | 98,300円 | -18.0% | -78.6% | 4.07% | 8.33倍 | 0.83倍 |
|
紙幣識鑑別機や硬貨計数機等の貨幣処理機大手。欧米市場が主力。米国カジノ向けはシェア大 |
| 瑞 光 | 100,100円 | +10.3% | - | 1.60% | 32.32倍 | 0.77倍 |
|
小児用・大人用紙おむつや生理用品の製造機で国内最大手。日本、中国、ブラジルが生産拠点 |
| 藤商事 | 106,400円 | +5.5% | -6.0% | 5.17% | 10.12倍 | 0.48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 |
| ヒラノテク | 155,100円 | -30.7% | -15.5% | 5.42% | 21.33倍 | 0.61倍 |
|
塗工機・化工機・各種熱処理機械が主力。電気・電子、高分子化学の高精度薄膜塗工に強み |
市場注目の銘柄
チャート関連のコラム
