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 |
|---|---|---|---|---|---|---|---|
| 2025/03/06 | 1,360 | 1,374 | 1,348 | 1,356 | -3 | -0.2% | 26,800 |
| 2025/03/05 | 1,358 | 1,369 | 1,347 | 1,359 | +22 | +1.6% | 25,100 |
| 2025/03/04 | 1,350 | 1,358 | 1,337 | 1,337 | -15 | -1.1% | 18,100 |
| 2025/03/03 | 1,349 | 1,377 | 1,325 | 1,352 | +31 | +2.3% | 18,900 |
| 2025/02/28 | 1,347 | 1,347 | 1,314 | 1,321 | -26 | -1.9% | 17,000 |
| 2025/02/27 | 1,330 | 1,348 | 1,322 | 1,347 | +28 | +2.1% | 14,900 |
| 2025/02/26 | 1,341 | 1,347 | 1,314 | 1,319 | -14 | -1.1% | 20,300 |
| 2025/02/25 | 1,313 | 1,342 | 1,311 | 1,333 | +12 | +0.9% | 14,200 |
| 2025/02/21 | 1,379 | 1,396 | 1,310 | 1,321 | -52 | -3.8% | 42,500 |
| 2025/02/20 | 1,372 | 1,379 | 1,356 | 1,373 | +6 | +0.4% | 9,100 |
| 2025/02/19 | 1,356 | 1,371 | 1,352 | 1,367 | +6 | +0.4% | 7,800 |
| 2025/02/18 | 1,341 | 1,366 | 1,341 | 1,361 | +14 | +1% | 3,900 |
| 2025/02/17 | 1,343 | 1,379 | 1,337 | 1,347 | +14 | +1.1% | 13,200 |
| 2025/02/14 | 1,377 | 1,381 | 1,333 | 1,333 | -35 | -2.6% | 9,300 |
| 2025/02/13 | 1,325 | 1,368 | 1,325 | 1,368 | +45 | +3.4% | 18,000 |
| 2025/02/12 | 1,337 | 1,337 | 1,315 | 1,323 | -15 | -1.1% | 11,300 |
| 2025/02/10 | 1,323 | 1,348 | 1,314 | 1,338 | -10 | -0.7% | 15,300 |
| 2025/02/07 | 1,332 | 1,348 | 1,321 | 1,348 | +20 | +1.5% | 7,900 |
| 2025/02/06 | 1,310 | 1,329 | 1,309 | 1,328 | +30 | +2.3% | 5,700 |
| 2025/02/05 | 1,298 | 1,314 | 1,292 | 1,298 | +9 | +0.7% | 7,800 |
| 2025/02/04 | 1,300 | 1,311 | 1,289 | 1,289 | +7 | +0.5% | 8,300 |
| 2025/02/03 | 1,330 | 1,330 | 1,282 | 1,282 | -46 | -3.5% | 20,000 |
| 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 |
101～
150
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
