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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,265 | 1,273 | 1,265 | 1,265 | -6 | -0.5% | 7,300 |
2023/12/14 | 1,284 | 1,284 | 1,264 | 1,271 | -11 | -0.9% | 13,700 |
2023/12/13 | 1,292 | 1,292 | 1,274 | 1,282 | -10 | -0.8% | 8,600 |
2023/12/12 | 1,299 | 1,300 | 1,283 | 1,292 | -8 | -0.6% | 12,900 |
2023/12/11 | 1,298 | 1,300 | 1,282 | 1,300 | +22 | +1.7% | 28,400 |
2023/12/08 | 1,285 | 1,292 | 1,271 | 1,278 | -15 | -1.2% | 34,100 |
2023/12/07 | 1,287 | 1,299 | 1,287 | 1,293 | -11 | -0.8% | 16,500 |
2023/12/06 | 1,280 | 1,309 | 1,280 | 1,304 | +24 | +1.9% | 21,100 |
2023/12/05 | 1,283 | 1,295 | 1,280 | 1,280 | -16 | -1.2% | 14,400 |
2023/12/04 | 1,285 | 1,298 | 1,282 | 1,296 | +8 | +0.6% | 13,000 |
2023/12/01 | 1,300 | 1,300 | 1,285 | 1,288 | -3 | -0.2% | 12,100 |
2023/11/30 | 1,266 | 1,291 | 1,265 | 1,291 | +17 | +1.3% | 15,700 |
2023/11/29 | 1,289 | 1,292 | 1,264 | 1,274 | -12 | -0.9% | 29,800 |
2023/11/28 | 1,278 | 1,286 | 1,253 | 1,286 | +13 | +1% | 40,300 |
2023/11/27 | 1,300 | 1,301 | 1,273 | 1,273 | -20 | -1.5% | 26,900 |
2023/11/24 | 1,293 | 1,294 | 1,286 | 1,293 | ±0 | ±0% | 15,300 |
2023/11/22 | 1,284 | 1,300 | 1,276 | 1,293 | +17 | +1.3% | 9,600 |
2023/11/21 | 1,281 | 1,295 | 1,266 | 1,276 | -9 | -0.7% | 15,100 |
2023/11/20 | 1,315 | 1,330 | 1,285 | 1,285 | -45 | -3.4% | 26,500 |
2023/11/17 | 1,309 | 1,330 | 1,306 | 1,330 | +20 | +1.5% | 15,300 |
2023/11/16 | 1,350 | 1,350 | 1,310 | 1,310 | -38 | -2.8% | 12,100 |
2023/11/15 | 1,368 | 1,369 | 1,327 | 1,348 | -22 | -1.6% | 34,300 |
2023/11/14 | 1,400 | 1,400 | 1,363 | 1,370 | -30 | -2.1% | 22,600 |
2023/11/13 | 1,425 | 1,425 | 1,394 | 1,400 | -19 | -1.3% | 18,200 |
2023/11/10 | 1,382 | 1,419 | 1,375 | 1,419 | +28 | +2% | 25,300 |
2023/11/09 | 1,423 | 1,433 | 1,386 | 1,391 | -44 | -3.1% | 18,500 |
2023/11/08 | 1,488 | 1,488 | 1,435 | 1,435 | -53 | -3.6% | 36,800 |
2023/11/07 | 1,443 | 1,491 | 1,443 | 1,488 | +45 | +3.1% | 73,500 |
2023/11/06 | 1,450 | 1,469 | 1,421 | 1,443 | +12 | +0.8% | 63,500 |
2023/11/02 | 1,413 | 1,435 | 1,413 | 1,431 | +18 | +1.3% | 66,100 |
2023/11/01 | 1,390 | 1,419 | 1,390 | 1,413 | +31 | +2.2% | 60,600 |
2023/10/31 | 1,320 | 1,382 | 1,318 | 1,382 | +64 | +4.9% | 83,500 |
2023/10/30 | 1,295 | 1,346 | 1,284 | 1,318 | +23 | +1.8% | 241,900 |
2023/10/27 | 1,291 | 1,296 | 1,250 | 1,295 | +21 | +1.6% | 46,400 |
2023/10/26 | 1,277 | 1,295 | 1,269 | 1,274 | -6 | -0.5% | 43,000 |
2023/10/25 | 1,270 | 1,292 | 1,261 | 1,280 | +10 | +0.8% | 57,500 |
2023/10/24 | 1,255 | 1,274 | 1,240 | 1,270 | +13 | +1% | 40,600 |
2023/10/23 | 1,265 | 1,271 | 1,257 | 1,257 | -9 | -0.7% | 23,400 |
2023/10/20 | 1,272 | 1,275 | 1,265 | 1,266 | -2 | -0.2% | 18,300 |
2023/10/19 | 1,256 | 1,272 | 1,256 | 1,268 | -6 | -0.5% | 33,500 |
2023/10/18 | 1,269 | 1,276 | 1,261 | 1,274 | +6 | +0.5% | 35,500 |
2023/10/17 | 1,254 | 1,280 | 1,254 | 1,268 | +15 | +1.2% | 30,700 |
2023/10/16 | 1,250 | 1,266 | 1,245 | 1,253 | -13 | -1% | 22,700 |
2023/10/13 | 1,263 | 1,267 | 1,257 | 1,266 | -2 | -0.2% | 22,200 |
2023/10/12 | 1,271 | 1,271 | 1,254 | 1,268 | +6 | +0.5% | 22,900 |
2023/10/11 | 1,288 | 1,288 | 1,256 | 1,262 | -26 | -2% | 45,700 |
2023/10/10 | 1,236 | 1,288 | 1,236 | 1,288 | +71 | +5.8% | 104,900 |
2023/10/06 | 1,195 | 1,223 | 1,195 | 1,217 | +14 | +1.2% | 24,700 |
2023/10/05 | 1,192 | 1,208 | 1,192 | 1,203 | +25 | +2.1% | 28,200 |
2023/10/04 | 1,180 | 1,196 | 1,167 | 1,178 | -11 | -0.9% | 40,300 |
101~
150
件表示中 / 6442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 | 136,600円 | -0.0% | +5.1% | 3.07% | 16.28倍 | 0.74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 |
西電機 | 194,800円 | +4.1% | +6.7% | 4.31% | 14.14倍 | 0.96倍 |
|
搬送機械、産業機械、精密機械の3本柱。産機は公共、電力が軸。利益は下期偏重。安川電機と親密 |
日 工 | 73,500円 | +8.9% | +21.3% | 4.08% | 16.57倍 | 0.85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 |
中野冷 | 579,000円 | +0.6% | -3.4% | 2.88% | 17.42倍 | 1.14倍 |
|
冷凍ショーケース、同工事大手。セブン&アイグループに強い。中国展開。配当性向50%に変更 |
藤商事 | 119,400円 | +0.1% | +1.6% | 4.61% | 6.74倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム