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 |
|---|---|---|---|---|---|---|---|
| 2004/08/19 | 1,330 | 1,330 | 1,330 | 1,330 | +20 | +1.5% | 200 |
| 2004/08/18 | 1,350 | 1,350 | 1,310 | 1,310 | -20 | -1.5% | 1,400 |
| 2004/08/17 | 1,350 | 1,350 | 1,330 | 1,330 | ±0 | ±0% | 200 |
| 2004/08/16 | 1,335 | 1,335 | 1,330 | 1,330 | -25 | -1.8% | 500 |
| 2004/08/13 | 1,362 | 1,362 | 1,330 | 1,355 | -1 | -0.1% | 4,200 |
| 2004/08/12 | 1,381 | 1,389 | 1,354 | 1,356 | -32 | -2.3% | 3,400 |
| 2004/08/11 | 1,386 | 1,389 | 1,386 | 1,388 | +2 | +0.1% | 3,600 |
| 2004/08/10 | 1,381 | 1,387 | 1,381 | 1,386 | +1 | +0.1% | 3,300 |
| 2004/08/09 | 1,389 | 1,389 | 1,360 | 1,385 | +7 | +0.5% | 5,700 |
| 2004/08/06 | 1,389 | 1,389 | 1,366 | 1,378 | -12 | -0.9% | 3,900 |
| 2004/08/05 | 1,395 | 1,395 | 1,380 | 1,390 | +8 | +0.6% | 800 |
| 2004/08/04 | 1,390 | 1,390 | 1,360 | 1,382 | +2 | +0.1% | 4,900 |
| 2004/08/03 | 1,400 | 1,400 | 1,370 | 1,380 | +49 | +3.7% | 3,800 |
| 2004/08/02 | 1,340 | 1,340 | 1,331 | 1,331 | -49 | -3.6% | 1,300 |
| 2004/07/30 | 1,381 | 1,381 | 1,380 | 1,380 | ±0 | ±0% | 700 |
| 2004/07/29 | 1,380 | 1,380 | 1,370 | 1,380 | -5 | -0.4% | 3,000 |
| 2004/07/28 | 1,380 | 1,385 | 1,380 | 1,385 | +5 | +0.4% | 6,300 |
| 2004/07/27 | 1,381 | 1,381 | 1,380 | 1,380 | -20 | -1.4% | 1,900 |
| 2004/07/26 | 1,398 | 1,400 | 1,380 | 1,400 | ±0 | ±0% | 4,300 |
| 2004/07/23 | 1,375 | 1,400 | 1,361 | 1,400 | +40 | +2.9% | 11,300 |
| 2004/07/22 | 1,399 | 1,399 | 1,360 | 1,360 | -30 | -2.2% | 1,800 |
| 2004/07/21 | 1,410 | 1,410 | 1,390 | 1,390 | -50 | -3.5% | 2,700 |
| 2004/07/20 | 1,440 | 1,480 | 1,440 | 1,440 | -1 | -0.1% | 12,500 |
| 2004/07/16 | 1,473 | 1,473 | 1,440 | 1,441 | -37 | -2.5% | 3,700 |
| 2004/07/15 | 1,500 | 1,500 | 1,420 | 1,478 | -22 | -1.5% | 8,500 |
| 2004/07/14 | 1,536 | 1,536 | 1,481 | 1,500 | -35 | -2.3% | 22,200 |
| 2004/07/13 | 1,535 | 1,540 | 1,526 | 1,535 | +30 | +2% | 25,200 |
| 2004/07/12 | 1,560 | 1,570 | 1,491 | 1,505 | +75 | +5.2% | 41,500 |
| 2004/07/09 | 1,409 | 1,430 | 1,403 | 1,430 | +27 | +1.9% | 27,700 |
| 2004/07/08 | 1,410 | 1,410 | 1,403 | 1,403 | +13 | +0.9% | 31,800 |
| 2004/07/07 | 1,380 | 1,399 | 1,344 | 1,390 | -10 | -0.7% | 21,800 |
| 2004/07/06 | 1,380 | 1,410 | 1,380 | 1,400 | +17 | +1.2% | 64,300 |
| 2004/07/05 | 1,320 | 1,390 | 1,320 | 1,383 | +73 | +5.6% | 89,200 |
| 2004/07/02 | 1,289 | 1,315 | 1,269 | 1,310 | +10 | +0.8% | 49,800 |
| 2004/07/01 | 1,230 | 1,320 | 1,230 | 1,300 | +70 | +5.7% | 53,000 |
| 2004/06/30 | 1,230 | 1,240 | 1,220 | 1,230 | -3 | -0.2% | 38,600 |
| 2004/06/29 | 1,240 | 1,245 | 1,233 | 1,233 | -12 | -1% | 19,100 |
| 2004/06/28 | 1,230 | 1,253 | 1,225 | 1,245 | +42 | +3.5% | 51,900 |
| 2004/06/25 | 1,160 | 1,210 | 1,151 | 1,203 | +52 | +4.5% | 19,300 |
| 2004/06/24 | 1,140 | 1,157 | 1,140 | 1,151 | +31 | +2.8% | 14,100 |
| 2004/06/23 | 1,117 | 1,124 | 1,116 | 1,120 | +7 | +0.6% | 10,300 |
| 2004/06/22 | 1,090 | 1,115 | 1,090 | 1,113 | +23 | +2.1% | 19,800 |
| 2004/06/21 | 1,090 | 1,099 | 1,090 | 1,090 | +5 | +0.5% | 32,900 |
| 2004/06/18 | 1,100 | 1,100 | 1,084 | 1,085 | -15 | -1.4% | 53,500 |
| 2004/06/17 | 1,110 | 1,110 | 1,090 | 1,100 | -10 | -0.9% | 43,800 |
| 2004/06/16 | 1,113 | 1,113 | 1,090 | 1,110 | ±0 | ±0% | 6,900 |
| 2004/06/15 | 1,094 | 1,110 | 1,080 | 1,110 | +16 | +1.5% | 14,400 |
| 2004/06/14 | 1,080 | 1,094 | 1,080 | 1,094 | ±0 | ±0% | 14,200 |
| 2004/06/11 | 1,075 | 1,095 | 1,075 | 1,094 | +21 | +2% | 34,600 |
| 2004/06/10 | 1,051 | 1,077 | 1,051 | 1,073 | +2 | +0.2% | 9,100 |
5101～
5150
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
