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 |
|---|---|---|---|---|---|---|---|
| 2025/01/31 | 1,332 | 1,339 | 1,324 | 1,328 | +7 | +0.5% | 9,300 |
| 2025/01/30 | 1,300 | 1,321 | 1,300 | 1,321 | +31 | +2.4% | 13,800 |
| 2025/01/29 | 1,287 | 1,298 | 1,280 | 1,290 | +15 | +1.2% | 3,900 |
| 2025/01/28 | 1,259 | 1,285 | 1,259 | 1,275 | +16 | +1.3% | 6,500 |
| 2025/01/27 | 1,274 | 1,274 | 1,253 | 1,259 | +8 | +0.6% | 8,300 |
| 2025/01/24 | 1,267 | 1,267 | 1,251 | 1,251 | -9 | -0.7% | 9,800 |
| 2025/01/23 | 1,256 | 1,264 | 1,255 | 1,260 | -2 | -0.2% | 6,700 |
| 2025/01/22 | 1,265 | 1,266 | 1,254 | 1,262 | +7 | +0.6% | 3,100 |
| 2025/01/21 | 1,276 | 1,276 | 1,255 | 1,255 | -15 | -1.2% | 3,700 |
| 2025/01/20 | 1,262 | 1,278 | 1,262 | 1,270 | +30 | +2.4% | 3,900 |
| 2025/01/17 | 1,280 | 1,280 | 1,216 | 1,240 | -38 | -3% | 26,900 |
| 2025/01/16 | 1,290 | 1,313 | 1,278 | 1,278 | -12 | -0.9% | 11,200 |
| 2025/01/15 | 1,285 | 1,309 | 1,285 | 1,290 | +7 | +0.5% | 6,800 |
| 2025/01/14 | 1,290 | 1,302 | 1,283 | 1,283 | -7 | -0.5% | 7,000 |
| 2025/01/10 | 1,290 | 1,297 | 1,290 | 1,290 | -2 | -0.2% | 4,900 |
| 2025/01/09 | 1,313 | 1,314 | 1,292 | 1,292 | -21 | -1.6% | 9,100 |
| 2025/01/08 | 1,325 | 1,325 | 1,313 | 1,313 | -13 | -1% | 5,600 |
| 2025/01/07 | 1,335 | 1,339 | 1,325 | 1,326 | -6 | -0.5% | 8,400 |
| 2025/01/06 | 1,346 | 1,366 | 1,332 | 1,332 | -14 | -1% | 14,600 |
| 2024/12/30 | 1,370 | 1,372 | 1,345 | 1,346 | -43 | -3.1% | 10,500 |
| 2024/12/27 | 1,379 | 1,389 | 1,360 | 1,389 | +17 | +1.2% | 10,000 |
| 2024/12/26 | 1,334 | 1,372 | 1,320 | 1,372 | +43 | +3.2% | 15,700 |
| 2024/12/25 | 1,317 | 1,329 | 1,304 | 1,329 | +15 | +1.1% | 6,600 |
| 2024/12/24 | 1,296 | 1,314 | 1,296 | 1,314 | +18 | +1.4% | 4,700 |
| 2024/12/23 | 1,283 | 1,296 | 1,283 | 1,296 | +14 | +1.1% | 5,800 |
| 2024/12/20 | 1,286 | 1,310 | 1,282 | 1,282 | -12 | -0.9% | 11,100 |
| 2024/12/19 | 1,286 | 1,301 | 1,285 | 1,294 | ±0 | ±0% | 4,900 |
| 2024/12/18 | 1,311 | 1,311 | 1,294 | 1,294 | -17 | -1.3% | 7,500 |
| 2024/12/17 | 1,308 | 1,311 | 1,304 | 1,311 | +3 | +0.2% | 7,400 |
| 2024/12/16 | 1,316 | 1,319 | 1,308 | 1,308 | -7 | -0.5% | 3,000 |
| 2024/12/13 | 1,312 | 1,329 | 1,312 | 1,315 | -18 | -1.4% | 15,700 |
| 2024/12/12 | 1,354 | 1,369 | 1,333 | 1,333 | -10 | -0.7% | 11,000 |
| 2024/12/11 | 1,364 | 1,366 | 1,343 | 1,343 | +2 | +0.1% | 26,200 |
| 2024/12/10 | 1,336 | 1,352 | 1,336 | 1,341 | -16 | -1.2% | 10,400 |
| 2024/12/09 | 1,329 | 1,367 | 1,329 | 1,357 | +38 | +2.9% | 10,800 |
| 2024/12/06 | 1,330 | 1,338 | 1,319 | 1,319 | -6 | -0.5% | 6,000 |
| 2024/12/05 | 1,338 | 1,338 | 1,320 | 1,325 | -2 | -0.2% | 7,300 |
| 2024/12/04 | 1,368 | 1,371 | 1,327 | 1,327 | -41 | -3% | 7,900 |
| 2024/12/03 | 1,343 | 1,368 | 1,342 | 1,368 | +20 | +1.5% | 10,400 |
| 2024/12/02 | 1,324 | 1,354 | 1,324 | 1,348 | +23 | +1.7% | 6,100 |
| 2024/11/29 | 1,355 | 1,355 | 1,325 | 1,325 | -21 | -1.6% | 5,600 |
| 2024/11/28 | 1,345 | 1,357 | 1,345 | 1,346 | +1 | +0.1% | 4,300 |
| 2024/11/27 | 1,365 | 1,365 | 1,339 | 1,345 | -20 | -1.5% | 8,300 |
| 2024/11/26 | 1,357 | 1,371 | 1,348 | 1,365 | +21 | +1.6% | 10,800 |
| 2024/11/25 | 1,350 | 1,362 | 1,344 | 1,344 | +7 | +0.5% | 14,600 |
| 2024/11/22 | 1,320 | 1,338 | 1,320 | 1,337 | +18 | +1.4% | 5,400 |
| 2024/11/21 | 1,317 | 1,324 | 1,312 | 1,319 | +12 | +0.9% | 4,700 |
| 2024/11/20 | 1,320 | 1,320 | 1,307 | 1,307 | -17 | -1.3% | 7,900 |
| 2024/11/19 | 1,317 | 1,332 | 1,317 | 1,324 | +7 | +0.5% | 8,500 |
| 2024/11/18 | 1,328 | 1,328 | 1,317 | 1,317 | +7 | +0.5% | 5,300 |
51～
100
件表示中 / 6666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 | 117,300円 | -0.0% | +5.1% | 3.58% | 13.67倍 | 0.61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 |
| 日 工 | 65,300円 | +8.9% | +35.3% | 4.90% | 12.57倍 | 0.75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 |
| 鈴茂器工 | 195,300円 | +10.0% | +27.8% | 1.69% | 18.72倍 | 1.64倍 |
|
米飯加工機を製造販売。すしロボットが収益源。どんぶり飯盛り付け機や和食人気の海外展開 |
| フリュー | 88,000円 | +4.1% | -38.4% | 4.43% | 14.56倍 | 1.08倍 |
|
プリントシール機シェア９割、消耗品シール販売やアプリ有料会員事業で稼ぐ。ゲームも展開 |
| 小池工 | 106,600円 | +2.0% | +1.0% | 4.13% | 7.62倍 | 0.55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
