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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,315 | 1,315 | 1,281 | 1,281 | -19 | -1.5% | 10,500 |
| 2024/09/05 | 1,288 | 1,310 | 1,282 | 1,300 | +18 | +1.4% | 13,200 |
| 2024/09/04 | 1,307 | 1,312 | 1,273 | 1,282 | -35 | -2.7% | 16,000 |
| 2024/09/03 | 1,329 | 1,329 | 1,314 | 1,317 | +2 | +0.2% | 6,600 |
| 2024/09/02 | 1,339 | 1,349 | 1,315 | 1,315 | -10 | -0.8% | 4,800 |
| 2024/08/30 | 1,323 | 1,336 | 1,316 | 1,325 | +1 | +0.1% | 6,900 |
| 2024/08/29 | 1,335 | 1,335 | 1,322 | 1,324 | -5 | -0.4% | 5,200 |
| 2024/08/28 | 1,340 | 1,340 | 1,326 | 1,329 | -9 | -0.7% | 3,700 |
| 2024/08/27 | 1,320 | 1,339 | 1,320 | 1,338 | +18 | +1.4% | 9,900 |
| 2024/08/26 | 1,306 | 1,320 | 1,302 | 1,320 | +18 | +1.4% | 9,000 |
| 2024/08/23 | 1,301 | 1,310 | 1,293 | 1,302 | +3 | +0.2% | 5,600 |
| 2024/08/22 | 1,300 | 1,304 | 1,288 | 1,299 | +8 | +0.6% | 4,900 |
| 2024/08/21 | 1,295 | 1,301 | 1,285 | 1,291 | -7 | -0.5% | 2,800 |
| 2024/08/20 | 1,288 | 1,300 | 1,288 | 1,298 | +26 | +2% | 6,800 |
| 2024/08/19 | 1,312 | 1,312 | 1,270 | 1,272 | -41 | -3.1% | 10,500 |
| 2024/08/16 | 1,287 | 1,315 | 1,280 | 1,313 | +26 | +2% | 8,900 |
| 2024/08/15 | 1,300 | 1,300 | 1,274 | 1,287 | -10 | -0.8% | 10,600 |
| 2024/08/14 | 1,297 | 1,297 | 1,270 | 1,297 | +11 | +0.9% | 9,200 |
| 2024/08/13 | 1,276 | 1,294 | 1,276 | 1,286 | +16 | +1.3% | 9,100 |
| 2024/08/09 | 1,298 | 1,305 | 1,260 | 1,270 | +2 | +0.2% | 18,100 |
| 2024/08/08 | 1,304 | 1,304 | 1,268 | 1,268 | +54 | +4.4% | 20,800 |
| 2024/08/07 | 1,221 | 1,263 | 1,214 | 1,214 | -7 | -0.6% | 20,800 |
| 2024/08/06 | 1,201 | 1,268 | 1,200 | 1,221 | +33 | +2.8% | 20,800 |
| 2024/08/05 | 1,212 | 1,260 | 1,166 | 1,188 | -108 | -8.3% | 30,300 |
| 2024/08/02 | 1,369 | 1,388 | 1,296 | 1,296 | -101 | -7.2% | 32,000 |
| 2024/08/01 | 1,440 | 1,452 | 1,397 | 1,397 | -73 | -5% | 17,300 |
| 2024/07/31 | 1,402 | 1,470 | 1,402 | 1,470 | +53 | +3.7% | 16,400 |
| 2024/07/30 | 1,402 | 1,419 | 1,391 | 1,417 | +6 | +0.4% | 23,600 |
| 2024/07/29 | 1,400 | 1,425 | 1,400 | 1,411 | +18 | +1.3% | 12,900 |
| 2024/07/26 | 1,400 | 1,410 | 1,384 | 1,393 | -1 | -0.1% | 14,100 |
| 2024/07/25 | 1,396 | 1,423 | 1,371 | 1,394 | -8 | -0.6% | 40,100 |
| 2024/07/24 | 1,413 | 1,423 | 1,402 | 1,402 | -30 | -2.1% | 11,500 |
| 2024/07/23 | 1,415 | 1,432 | 1,415 | 1,432 | +26 | +1.8% | 7,500 |
| 2024/07/22 | 1,424 | 1,434 | 1,400 | 1,406 | -23 | -1.6% | 26,700 |
| 2024/07/19 | 1,439 | 1,443 | 1,429 | 1,429 | -7 | -0.5% | 9,400 |
| 2024/07/18 | 1,461 | 1,465 | 1,436 | 1,436 | -31 | -2.1% | 11,800 |
| 2024/07/17 | 1,478 | 1,481 | 1,467 | 1,467 | +2 | +0.1% | 7,800 |
| 2024/07/16 | 1,490 | 1,493 | 1,465 | 1,465 | -28 | -1.9% | 16,100 |
| 2024/07/12 | 1,465 | 1,508 | 1,453 | 1,493 | +28 | +1.9% | 38,300 |
| 2024/07/11 | 1,444 | 1,465 | 1,420 | 1,465 | +35 | +2.4% | 61,200 |
| 2024/07/10 | 1,429 | 1,436 | 1,420 | 1,430 | +1 | +0.1% | 29,800 |
| 2024/07/09 | 1,414 | 1,446 | 1,414 | 1,429 | +18 | +1.3% | 48,300 |
| 2024/07/08 | 1,438 | 1,448 | 1,400 | 1,411 | +77 | +5.8% | 91,900 |
| 2024/07/05 | 1,345 | 1,345 | 1,332 | 1,334 | -16 | -1.2% | 9,600 |
| 2024/07/04 | 1,344 | 1,350 | 1,342 | 1,350 | +6 | +0.4% | 11,400 |
| 2024/07/03 | 1,345 | 1,347 | 1,340 | 1,344 | +4 | +0.3% | 14,500 |
| 2024/07/02 | 1,348 | 1,349 | 1,340 | 1,340 | -8 | -0.6% | 23,100 |
| 2024/07/01 | 1,345 | 1,348 | 1,339 | 1,348 | +7 | +0.5% | 13,500 |
| 2024/06/28 | 1,349 | 1,350 | 1,330 | 1,341 | -5 | -0.4% | 8,400 |
| 2024/06/27 | 1,343 | 1,346 | 1,335 | 1,346 | +3 | +0.2% | 16,100 |
51～
100
件表示中 / 6570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 | 132,900円 | -0.0% | +5.1% | 3.16% | 15.49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 | 130,300円 | +0.1% | +1.6% | 4.22% | 7.37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 | 438,500円 | -10.4% | -42.7% | 3.65% | 11.72倍 | 0.74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 |
| ヒラノテク | 180,500円 | -6.3% | -11.6% | 4.99% | 13.00倍 | 0.71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 |
| 日 工 | 70,700円 | +8.9% | +35.3% | 4.53% | 13.61倍 | 0.81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 |
市場注目の銘柄
チャート関連のコラム
