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 |
|---|---|---|---|---|---|---|---|
| 2004/10/05 | 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 |
| 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 |
5101～
5150
件表示中 / 6741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 | 98,200円 | -18.0% | -78.6% | 4.07% | 8.32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 | 99,800円 | +10.3% | - | 1.60% | 32.22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 | 154,700円 | -30.7% | -15.5% | 5.43% | 21.27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
