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 |
|---|---|---|---|---|---|---|---|
| 1999/09/02 | 1,000 | 1,000 | 982 | 982 | -9 | -0.9% | 11,000 |
| 1999/09/01 | 1,000 | 1,000 | 991 | 991 | -9 | -0.9% | 16,000 |
| 1999/08/31 | 1,000 | 1,000 | 995 | 1,000 | ±0 | ±0% | 18,000 |
| 1999/08/30 | 1,000 | 1,000 | 990 | 1,000 | ±0 | ±0% | 18,000 |
| 1999/08/27 | 1,000 | 1,000 | 981 | 1,000 | +10 | +1% | 10,000 |
| 1999/08/26 | 1,001 | 1,001 | 990 | 990 | -14 | -1.4% | 22,000 |
| 1999/08/25 | 1,000 | 1,004 | 995 | 1,004 | -1 | -0.1% | 21,000 |
| 1999/08/24 | 1,010 | 1,010 | 1,000 | 1,005 | +5 | +0.5% | 39,000 |
| 1999/08/23 | 1,001 | 1,020 | 1,000 | 1,000 | ±0 | ±0% | 72,000 |
| 1999/08/20 | 1,000 | 1,010 | 1,000 | 1,000 | +20 | +2% | 15,000 |
| 1999/08/19 | 970 | 1,000 | 970 | 980 | -20 | -2% | 12,000 |
| 1999/08/18 | 1,020 | 1,020 | 1,000 | 1,000 | -20 | -2% | 18,000 |
| 1999/08/17 | 1,020 | 1,025 | 1,015 | 1,020 | +9 | +0.9% | 17,000 |
| 1999/08/16 | 1,000 | 1,025 | 1,000 | 1,011 | +11 | +1.1% | 27,000 |
| 1999/08/13 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 10,000 |
| 1999/08/12 | 980 | 1,000 | 980 | 1,000 | ±0 | ±0% | 16,000 |
| 1999/08/11 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 1,000 |
| 1999/08/10 | 1,000 | 1,000 | 980 | 1,000 | +24 | +2.5% | 10,000 |
| 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 |
6351～
6400
件表示中 / 6739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 | 128,900円 | +1.1% | -27.5% | 3.88% | 13.37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 | 97,300円 | -18.0% | -78.6% | 4.11% | 8.24倍 | 0.82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 | 106,500円 | +5.5% | -6.0% | 5.16% | 10.13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 | 157,200円 | -30.7% | -15.5% | 5.34% | 21.61倍 | 0.62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
