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 |
|---|---|---|---|---|---|---|---|
| 2004/11/02 | 1,445 | 1,445 | 1,406 | 1,410 | -30 | -2.1% | 700 |
| 2004/11/01 | 1,440 | 1,440 | 1,440 | 1,440 | ±0 | ±0% | 3,900 |
| 2004/10/29 | 1,445 | 1,445 | 1,430 | 1,440 | +20 | +1.4% | 3,000 |
| 2004/10/28 | 1,420 | 1,420 | 1,406 | 1,420 | +5 | +0.4% | 3,400 |
| 2004/10/27 | 1,420 | 1,420 | 1,360 | 1,415 | +10 | +0.7% | 4,200 |
| 2004/10/26 | 1,418 | 1,418 | 1,400 | 1,405 | -5 | -0.4% | 29,500 |
| 2004/10/25 | 1,415 | 1,416 | 1,405 | 1,410 | ±0 | ±0% | 3,000 |
| 2004/10/22 | 1,405 | 1,410 | 1,405 | 1,410 | +5 | +0.4% | 1,000 |
| 2004/10/21 | 1,405 | 1,405 | 1,405 | 1,405 | ±0 | ±0% | 1,300 |
| 2004/10/20 | 1,405 | 1,405 | 1,400 | 1,405 | ±0 | ±0% | 10,700 |
| 2004/10/19 | 1,405 | 1,406 | 1,405 | 1,405 | ±0 | ±0% | 1,500 |
| 2004/10/18 | 1,417 | 1,417 | 1,405 | 1,405 | -13 | -0.9% | 400 |
| 2004/10/15 | 1,418 | 1,418 | 1,418 | 1,418 | -2 | -0.1% | 12,900 |
| 2004/10/14 | 1,419 | 1,420 | 1,418 | 1,420 | +1 | +0.1% | 1,600 |
| 2004/10/13 | 1,425 | 1,425 | 1,418 | 1,419 | -1 | -0.1% | 1,000 |
| 2004/10/12 | 1,422 | 1,422 | 1,418 | 1,420 | -2 | -0.1% | 2,300 |
| 2004/10/08 | 1,420 | 1,422 | 1,420 | 1,422 | +2 | +0.1% | 1,400 |
| 2004/10/07 | 1,425 | 1,425 | 1,420 | 1,420 | -5 | -0.4% | 1,500 |
| 2004/10/06 | 1,418 | 1,430 | 1,418 | 1,425 | +7 | +0.5% | 4,700 |
| 2004/10/05 | 1,419 | 1,419 | 1,418 | 1,418 | ±0 | ±0% | 1,900 |
| 2004/10/04 | 1,418 | 1,420 | 1,418 | 1,418 | +10 | +0.7% | 3,000 |
| 2004/10/01 | 1,440 | 1,440 | 1,407 | 1,408 | -17 | -1.2% | 1,200 |
| 2004/09/30 | 1,405 | 1,425 | 1,401 | 1,425 | +24 | +1.7% | 15,000 |
| 2004/09/29 | 1,410 | 1,410 | 1,400 | 1,401 | -9 | -0.6% | 6,700 |
| 2004/09/28 | 1,405 | 1,410 | 1,390 | 1,410 | +5 | +0.4% | 19,100 |
| 2004/09/27 | 1,400 | 1,405 | 1,400 | 1,405 | ±0 | ±0% | 11,500 |
| 2004/09/24 | 1,410 | 1,410 | 1,400 | 1,405 | +5 | +0.4% | 47,000 |
| 2004/09/22 | 1,406 | 1,416 | 1,400 | 1,400 | -38 | -2.6% | 6,400 |
| 2004/09/21 | 1,410 | 1,438 | 1,410 | 1,438 | +28 | +2% | 11,300 |
| 2004/09/17 | 1,405 | 1,410 | 1,405 | 1,410 | ±0 | ±0% | 6,600 |
| 2004/09/16 | 1,410 | 1,415 | 1,410 | 1,410 | +11 | +0.8% | 20,000 |
| 2004/09/15 | 1,406 | 1,406 | 1,399 | 1,399 | -14 | -1% | 16,600 |
| 2004/09/14 | 1,411 | 1,430 | 1,411 | 1,413 | -12 | -0.8% | 12,600 |
| 2004/09/13 | 1,409 | 1,426 | 1,409 | 1,425 | -15 | -1% | 1,400 |
| 2004/09/10 | 1,440 | 1,445 | 1,430 | 1,440 | ±0 | ±0% | 101,600 |
| 2004/09/09 | 1,440 | 1,445 | 1,410 | 1,440 | -5 | -0.3% | 56,500 |
| 2004/09/08 | 1,415 | 1,445 | 1,415 | 1,445 | +30 | +2.1% | 19,700 |
| 2004/09/07 | 1,410 | 1,415 | 1,405 | 1,415 | +3 | +0.2% | 20,100 |
| 2004/09/06 | 1,411 | 1,412 | 1,411 | 1,412 | +1 | +0.1% | 4,200 |
| 2004/09/03 | 1,410 | 1,415 | 1,410 | 1,411 | +1 | +0.1% | 8,500 |
| 2004/09/02 | 1,405 | 1,410 | 1,400 | 1,410 | +5 | +0.4% | 18,000 |
| 2004/09/01 | 1,410 | 1,410 | 1,404 | 1,405 | -5 | -0.4% | 5,600 |
| 2004/08/31 | 1,390 | 1,410 | 1,390 | 1,410 | +27 | +2% | 11,600 |
| 2004/08/30 | 1,400 | 1,400 | 1,380 | 1,383 | +21 | +1.5% | 2,100 |
| 2004/08/27 | 1,356 | 1,362 | 1,355 | 1,362 | +7 | +0.5% | 900 |
| 2004/08/26 | 1,350 | 1,355 | 1,350 | 1,355 | +5 | +0.4% | 2,300 |
| 2004/08/25 | 1,340 | 1,350 | 1,340 | 1,350 | +10 | +0.7% | 3,400 |
| 2004/08/24 | 1,334 | 1,340 | 1,320 | 1,340 | +7 | +0.5% | 6,500 |
| 2004/08/23 | 1,332 | 1,333 | 1,332 | 1,333 | +2 | +0.2% | 600 |
| 2004/08/20 | 1,331 | 1,331 | 1,330 | 1,331 | +1 | +0.1% | 2,900 |
5051～
5100
件表示中 / 6710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 | 122,600円 | +1.1% | -27.5% | 4.08% | 12.71倍 | 0.64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 |
| 岡本工 | 419,000円 | +14.3% | +61.2% | 3.82% | 9.23倍 | 0.68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 |
| 西電機 | 184,400円 | +8.2% | +9.8% | 4.56% | 11.56倍 | 0.90倍 |
|
搬送機械、産業機械、精密機械の３本柱。産機は公共、電力が軸。利益は下期偏重。安川電機と親密 |
| ＡＣＳＬ | 158,000円 | +92.5% | - | 0.00% | 814.43倍 | 267.80倍 |
|
ドローン専業。画像処理技術による屋内自動飛行に注力。機体を含め無人化システムとして提供 |
| 藤商事 | 104,500円 | +5.5% | -6.0% | 5.26% | 9.93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
