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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,250 | 1,250 | 1,238 | 1,243 | +13 | +1.1% | 11,400 |
| 2025/05/20 | 1,233 | 1,255 | 1,228 | 1,230 | -14 | -1.1% | 15,700 |
| 2025/05/19 | 1,239 | 1,249 | 1,234 | 1,244 | +12 | +1% | 11,500 |
| 2025/05/16 | 1,230 | 1,242 | 1,227 | 1,232 | +4 | +0.3% | 9,900 |
| 2025/05/15 | 1,234 | 1,245 | 1,221 | 1,228 | -6 | -0.5% | 19,200 |
| 2025/05/14 | 1,267 | 1,299 | 1,200 | 1,234 | -82 | -6.2% | 170,400 |
| 2025/05/13 | 1,304 | 1,321 | 1,300 | 1,316 | +12 | +0.9% | 20,400 |
| 2025/05/12 | 1,304 | 1,316 | 1,293 | 1,304 | +1 | +0.1% | 23,000 |
| 2025/05/09 | 1,285 | 1,315 | 1,270 | 1,303 | +17 | +1.3% | 33,300 |
| 2025/05/08 | 1,300 | 1,308 | 1,280 | 1,286 | +45 | +3.6% | 59,400 |
| 2025/05/07 | 1,219 | 1,248 | 1,216 | 1,241 | +19 | +1.6% | 18,300 |
| 2025/05/02 | 1,234 | 1,242 | 1,216 | 1,222 | -15 | -1.2% | 9,800 |
| 2025/05/01 | 1,242 | 1,242 | 1,225 | 1,237 | -11 | -0.9% | 10,000 |
| 2025/04/30 | 1,253 | 1,253 | 1,230 | 1,248 | -13 | -1% | 11,800 |
| 2025/04/28 | 1,239 | 1,261 | 1,220 | 1,261 | +21 | +1.7% | 22,300 |
| 2025/04/25 | 1,222 | 1,240 | 1,220 | 1,240 | +14 | +1.1% | 6,400 |
| 2025/04/24 | 1,249 | 1,250 | 1,217 | 1,226 | -23 | -1.8% | 11,100 |
| 2025/04/23 | 1,248 | 1,250 | 1,233 | 1,249 | +25 | +2% | 12,700 |
| 2025/04/22 | 1,212 | 1,238 | 1,212 | 1,224 | +12 | +1% | 12,100 |
| 2025/04/21 | 1,215 | 1,229 | 1,207 | 1,212 | -15 | -1.2% | 10,800 |
| 2025/04/18 | 1,194 | 1,231 | 1,185 | 1,227 | +52 | +4.4% | 11,200 |
| 2025/04/17 | 1,171 | 1,190 | 1,171 | 1,175 | +2 | +0.2% | 6,700 |
| 2025/04/16 | 1,188 | 1,199 | 1,140 | 1,173 | -15 | -1.3% | 19,200 |
| 2025/04/15 | 1,215 | 1,221 | 1,188 | 1,188 | -21 | -1.7% | 6,900 |
| 2025/04/14 | 1,200 | 1,220 | 1,200 | 1,209 | +10 | +0.8% | 9,400 |
| 2025/04/11 | 1,200 | 1,208 | 1,150 | 1,199 | -24 | -2% | 14,700 |
| 2025/04/10 | 1,245 | 1,245 | 1,177 | 1,223 | +98 | +8.7% | 12,900 |
| 2025/04/09 | 1,154 | 1,154 | 1,121 | 1,125 | -55 | -4.7% | 19,000 |
| 2025/04/08 | 1,167 | 1,197 | 1,165 | 1,180 | +54 | +4.8% | 27,100 |
| 2025/04/07 | 1,118 | 1,155 | 1,104 | 1,126 | -40 | -3.4% | 33,800 |
| 2025/04/04 | 1,220 | 1,222 | 1,152 | 1,166 | -62 | -5% | 41,600 |
| 2025/04/03 | 1,244 | 1,256 | 1,226 | 1,228 | -34 | -2.7% | 20,700 |
| 2025/04/02 | 1,269 | 1,273 | 1,260 | 1,262 | -2 | -0.2% | 10,500 |
| 2025/04/01 | 1,286 | 1,290 | 1,264 | 1,264 | -19 | -1.5% | 11,100 |
| 2025/03/31 | 1,308 | 1,308 | 1,282 | 1,283 | -38 | -2.9% | 20,400 |
| 2025/03/28 | 1,331 | 1,335 | 1,317 | 1,321 | -37 | -2.7% | 24,900 |
| 2025/03/27 | 1,344 | 1,358 | 1,331 | 1,358 | -7 | -0.5% | 60,100 |
| 2025/03/26 | 1,343 | 1,365 | 1,338 | 1,365 | +26 | +1.9% | 29,000 |
| 2025/03/25 | 1,331 | 1,346 | 1,331 | 1,339 | +18 | +1.4% | 14,200 |
| 2025/03/24 | 1,341 | 1,341 | 1,320 | 1,321 | -17 | -1.3% | 27,900 |
| 2025/03/21 | 1,334 | 1,345 | 1,334 | 1,338 | -6 | -0.4% | 17,100 |
| 2025/03/19 | 1,340 | 1,346 | 1,336 | 1,344 | -5 | -0.4% | 14,100 |
| 2025/03/18 | 1,335 | 1,355 | 1,335 | 1,349 | +15 | +1.1% | 13,500 |
| 2025/03/17 | 1,337 | 1,349 | 1,332 | 1,334 | +2 | +0.2% | 13,900 |
| 2025/03/14 | 1,313 | 1,339 | 1,311 | 1,332 | +20 | +1.5% | 15,700 |
| 2025/03/13 | 1,302 | 1,324 | 1,302 | 1,312 | +9 | +0.7% | 11,500 |
| 2025/03/12 | 1,300 | 1,315 | 1,297 | 1,303 | -1 | -0.1% | 24,100 |
| 2025/03/11 | 1,320 | 1,320 | 1,301 | 1,304 | -20 | -1.5% | 14,400 |
| 2025/03/10 | 1,330 | 1,341 | 1,321 | 1,324 | -8 | -0.6% | 18,000 |
| 2025/03/07 | 1,347 | 1,350 | 1,327 | 1,332 | -24 | -1.8% | 18,500 |
51～
100
件表示中 / 6738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 | 126,400円 | +1.1% | -27.5% | 3.96% | 13.11倍 | 0.66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 |
| 瑞 光 | 100,700円 | +10.3% | - | 1.59% | 32.52倍 | 0.78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 |
| 金銭機 | 95,600円 | -18.0% | -78.6% | 4.18% | 8.09倍 | 0.81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 |
| 藤商事 | 106,100円 | +5.5% | -6.0% | 5.18% | 10.09倍 | 0.47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 | 155,700円 | -30.7% | -15.5% | 5.39% | 21.41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
