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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 959 | 980 | 959 | 973 | -1 | -0.1% | 28,900 |
| 2022/03/30 | 990 | 996 | 964 | 974 | -30 | -3% | 36,700 |
| 2022/03/29 | 1,008 | 1,008 | 987 | 1,004 | -3 | -0.3% | 105,700 |
| 2022/03/28 | 1,018 | 1,018 | 998 | 1,007 | -7 | -0.7% | 49,400 |
| 2022/03/25 | 1,045 | 1,045 | 1,014 | 1,014 | -22 | -2.1% | 47,900 |
| 2022/03/24 | 1,034 | 1,037 | 1,009 | 1,036 | +4 | +0.4% | 32,200 |
| 2022/03/23 | 1,019 | 1,033 | 1,015 | 1,032 | +28 | +2.8% | 35,000 |
| 2022/03/22 | 1,014 | 1,014 | 994 | 1,004 | -3 | -0.3% | 34,600 |
| 2022/03/18 | 1,039 | 1,039 | 1,003 | 1,007 | -5 | -0.5% | 75,100 |
| 2022/03/17 | 987 | 1,012 | 973 | 1,012 | +47 | +4.9% | 32,200 |
| 2022/03/16 | 987 | 987 | 960 | 965 | -18 | -1.8% | 18,100 |
| 2022/03/15 | 966 | 983 | 964 | 983 | +24 | +2.5% | 11,800 |
| 2022/03/14 | 949 | 959 | 945 | 959 | +10 | +1.1% | 11,100 |
| 2022/03/11 | 974 | 983 | 948 | 949 | -49 | -4.9% | 28,700 |
| 2022/03/10 | 950 | 998 | 945 | 998 | +68 | +7.3% | 20,400 |
| 2022/03/09 | 931 | 939 | 927 | 930 | -1 | -0.1% | 28,600 |
| 2022/03/08 | 946 | 956 | 914 | 931 | -29 | -3% | 19,100 |
| 2022/03/07 | 961 | 966 | 954 | 960 | -1 | -0.1% | 15,500 |
| 2022/03/04 | 966 | 969 | 961 | 961 | -5 | -0.5% | 13,200 |
| 2022/03/03 | 968 | 974 | 963 | 966 | +9 | +0.9% | 8,200 |
| 2022/03/02 | 981 | 985 | 957 | 957 | -29 | -2.9% | 12,500 |
| 2022/03/01 | 987 | 995 | 980 | 986 | +8 | +0.8% | 17,300 |
| 2022/02/28 | 989 | 989 | 968 | 978 | +4 | +0.4% | 18,300 |
| 2022/02/25 | 979 | 979 | 958 | 974 | -8 | -0.8% | 14,500 |
| 2022/02/24 | 962 | 982 | 955 | 982 | +20 | +2.1% | 12,800 |
| 2022/02/22 | 968 | 968 | 960 | 962 | -18 | -1.8% | 16,500 |
| 2022/02/21 | 988 | 988 | 974 | 980 | -9 | -0.9% | 7,100 |
| 2022/02/18 | 974 | 989 | 973 | 989 | +9 | +0.9% | 5,300 |
| 2022/02/17 | 994 | 994 | 977 | 980 | -10 | -1% | 3,700 |
| 2022/02/16 | 992 | 993 | 981 | 990 | +15 | +1.5% | 5,000 |
| 2022/02/15 | 997 | 1,002 | 971 | 975 | -16 | -1.6% | 19,600 |
| 2022/02/14 | 998 | 998 | 978 | 991 | -11 | -1.1% | 14,800 |
| 2022/02/10 | 1,006 | 1,006 | 984 | 1,002 | -2 | -0.2% | 12,200 |
| 2022/02/09 | 990 | 1,004 | 984 | 1,004 | +19 | +1.9% | 6,300 |
| 2022/02/08 | 984 | 987 | 977 | 985 | +7 | +0.7% | 10,400 |
| 2022/02/07 | 990 | 995 | 978 | 978 | -14 | -1.4% | 7,400 |
| 2022/02/04 | 985 | 996 | 983 | 992 | +7 | +0.7% | 10,200 |
| 2022/02/03 | 993 | 993 | 981 | 985 | -9 | -0.9% | 4,300 |
| 2022/02/02 | 972 | 997 | 969 | 994 | +22 | +2.3% | 10,200 |
| 2022/02/01 | 981 | 983 | 971 | 972 | -9 | -0.9% | 5,900 |
| 2022/01/31 | 978 | 986 | 972 | 981 | +3 | +0.3% | 7,100 |
| 2022/01/28 | 958 | 978 | 955 | 978 | +35 | +3.7% | 12,900 |
| 2022/01/27 | 982 | 985 | 943 | 943 | -39 | -4% | 28,800 |
| 2022/01/26 | 996 | 996 | 978 | 982 | -5 | -0.5% | 16,200 |
| 2022/01/25 | 1,005 | 1,005 | 982 | 987 | -18 | -1.8% | 17,900 |
| 2022/01/24 | 998 | 1,005 | 991 | 1,005 | +9 | +0.9% | 5,300 |
| 2022/01/21 | 976 | 996 | 973 | 996 | +21 | +2.2% | 6,800 |
| 2022/01/20 | 980 | 990 | 975 | 975 | -3 | -0.3% | 12,000 |
| 2022/01/19 | 997 | 1,000 | 978 | 978 | -23 | -2.3% | 24,100 |
| 2022/01/18 | 1,002 | 1,008 | 995 | 1,001 | ±0 | ±0% | 4,700 |
651～
700
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
