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 |
|---|---|---|---|---|---|---|---|
| 1999/08/09 | 1,000 | 1,000 | 970 | 976 | -24 | -2.4% | 3,000 |
| 1999/08/06 | 1,010 | 1,010 | 1,000 | 1,000 | -10 | -1% | 9,000 |
| 1999/08/05 | 1,030 | 1,030 | 1,010 | 1,010 | -20 | -1.9% | 17,000 |
| 1999/08/04 | 1,050 | 1,050 | 1,030 | 1,030 | -20 | -1.9% | 8,000 |
| 1999/08/03 | 1,077 | 1,080 | 1,050 | 1,050 | -28 | -2.6% | 11,000 |
| 1999/08/02 | 1,000 | 1,078 | 1,000 | 1,078 | -2 | -0.2% | 6,000 |
| 1999/07/30 | 1,080 | 1,080 | 1,050 | 1,080 | ±0 | ±0% | 21,000 |
| 1999/07/29 | 1,030 | 1,080 | 1,030 | 1,080 | ±0 | ±0% | 6,000 |
| 1999/07/28 | 1,016 | 1,080 | 1,016 | 1,080 | +69 | +6.8% | 14,000 |
| 1999/07/27 | 1,050 | 1,050 | 1,011 | 1,011 | -39 | -3.7% | 15,000 |
| 1999/07/26 | 1,030 | 1,050 | 1,025 | 1,050 | +50 | +5% | 11,000 |
| 1999/07/23 | 990 | 1,000 | 990 | 1,000 | -30 | -2.9% | 14,000 |
| 1999/07/22 | 1,050 | 1,050 | 1,020 | 1,030 | -20 | -1.9% | 13,000 |
| 1999/07/21 | 1,030 | 1,050 | 1,001 | 1,050 | -50 | -4.5% | 11,000 |
| 1999/07/19 | 1,100 | 1,100 | 1,070 | 1,100 | -20 | -1.8% | 19,000 |
| 1999/07/16 | 1,150 | 1,150 | 1,120 | 1,120 | +20 | +1.8% | 26,000 |
| 1999/07/15 | 1,140 | 1,150 | 1,100 | 1,100 | -75 | -6.4% | 19,000 |
| 1999/07/14 | 1,140 | 1,175 | 1,140 | 1,175 | -5 | -0.4% | 10,000 |
| 1999/07/13 | 1,180 | 1,180 | 1,160 | 1,180 | ±0 | ±0% | 29,000 |
| 1999/07/12 | 1,140 | 1,180 | 1,110 | 1,180 | +40 | +3.5% | 47,000 |
| 1999/07/09 | 1,101 | 1,140 | 1,100 | 1,140 | +40 | +3.6% | 77,000 |
| 1999/07/08 | 1,100 | 1,130 | 1,091 | 1,100 | +20 | +1.9% | 49,000 |
| 1999/07/07 | 1,149 | 1,149 | 1,070 | 1,080 | -70 | -6.1% | 46,000 |
| 1999/07/06 | 1,200 | 1,200 | 1,150 | 1,150 | -20 | -1.7% | 67,000 |
| 1999/07/05 | 1,151 | 1,190 | 1,151 | 1,170 | +60 | +5.4% | 108,000 |
| 1999/07/02 | 1,100 | 1,160 | 1,090 | 1,110 | +45 | +4.2% | 92,000 |
| 1999/07/01 | 1,021 | 1,071 | 1,000 | 1,065 | +94 | +9.7% | 97,000 |
| 1999/06/30 | 950 | 1,000 | 950 | 971 | -49 | -4.8% | 92,000 |
| 1999/06/29 | 941 | 1,040 | 940 | 1,020 | +80 | +8.5% | 90,000 |
| 1999/06/28 | 930 | 950 | 921 | 940 | +20 | +2.2% | 35,000 |
| 1999/06/25 | 930 | 948 | 920 | 920 | ±0 | ±0% | 20,000 |
| 1999/06/24 | 945 | 945 | 910 | 920 | -5 | -0.5% | 26,000 |
| 1999/06/23 | 931 | 950 | 925 | 925 | -5 | -0.5% | 25,000 |
| 1999/06/22 | 930 | 945 | 920 | 930 | +40 | +4.5% | 84,000 |
| 1999/06/21 | 877 | 900 | 877 | 890 | +29 | +3.4% | 73,000 |
| 1999/06/18 | 817 | 870 | 817 | 861 | +51 | +6.3% | 64,000 |
| 1999/06/17 | 810 | 810 | 810 | 810 | ±0 | ±0% | 15,000 |
| 1999/06/16 | 808 | 810 | 805 | 810 | +12 | +1.5% | 24,000 |
| 1999/06/15 | 797 | 808 | 797 | 798 | +2 | +0.3% | 28,000 |
| 1999/06/14 | 787 | 800 | 787 | 796 | +9 | +1.1% | 32,000 |
| 1999/06/11 | 785 | 787 | 785 | 787 | +5 | +0.6% | 9,000 |
| 1999/06/10 | 790 | 800 | 780 | 782 | +2 | +0.3% | 35,000 |
| 1999/06/09 | 779 | 780 | 770 | 780 | +10 | +1.3% | 11,000 |
| 1999/06/08 | 760 | 770 | 750 | 770 | +40 | +5.5% | 12,000 |
| 1999/06/07 | 730 | 740 | 730 | 730 | +5 | +0.7% | 31,000 |
| 1999/06/04 | 750 | 750 | 725 | 725 | -25 | -3.3% | 6,000 |
| 1999/06/03 | 750 | 750 | 741 | 750 | +9 | +1.2% | 11,000 |
| 1999/06/02 | 745 | 745 | 741 | 741 | -9 | -1.2% | 4,000 |
| 1999/06/01 | 750 | 750 | 750 | 750 | -10 | -1.3% | 1,000 |
| 1999/05/31 | 710 | 760 | 710 | 760 | -15 | -1.9% | 5,000 |
6201～
6250
件表示中 / 6571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 | 133,700円 | -0.0% | +5.1% | 3.14% | 15.58倍 | 0.70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。住宅設備強化。Ｍ＆Ａにも積極姿勢 |
| 藤商事 | 130,700円 | +0.1% | +1.6% | 4.21% | 7.39倍 | 0.56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 |
| 岡本工 | 432,000円 | -10.4% | -42.7% | 3.70% | 11.55倍 | 0.73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 |
| 日 工 | 70,700円 | +8.9% | +35.3% | 4.53% | 13.61倍 | 0.82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 |
| 小池工 | 615,000円 | +2.0% | +1.0% | 3.58% | 8.79倍 | 0.63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
