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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 1,985 | 1,991 | 1,958 | 1,958 | -42 | -2.1% | 4,800 |
| 2018/06/22 | 1,982 | 2,000 | 1,982 | 2,000 | +18 | +0.9% | 6,200 |
| 2018/06/21 | 1,984 | 1,992 | 1,981 | 1,982 | -1 | -0.1% | 10,800 |
| 2018/06/20 | 1,975 | 1,983 | 1,975 | 1,983 | +3 | +0.2% | 7,300 |
| 2018/06/19 | 1,990 | 1,990 | 1,970 | 1,980 | -6 | -0.3% | 6,300 |
| 2018/06/18 | 1,977 | 1,990 | 1,959 | 1,986 | +12 | +0.6% | 10,400 |
| 2018/06/15 | 2,004 | 2,005 | 1,971 | 1,974 | -24 | -1.2% | 15,000 |
| 2018/06/14 | 2,001 | 2,004 | 1,993 | 1,998 | -3 | -0.1% | 9,300 |
| 2018/06/13 | 1,998 | 2,017 | 1,996 | 2,001 | +32 | +1.6% | 20,600 |
| 2018/06/12 | 1,958 | 1,969 | 1,958 | 1,969 | +1 | +0.1% | 3,300 |
| 2018/06/11 | 1,970 | 1,975 | 1,948 | 1,968 | +3 | +0.2% | 6,800 |
| 2018/06/08 | 1,951 | 1,968 | 1,935 | 1,965 | +5 | +0.3% | 14,500 |
| 2018/06/07 | 1,948 | 1,960 | 1,943 | 1,960 | +15 | +0.8% | 4,900 |
| 2018/06/06 | 1,947 | 1,948 | 1,929 | 1,945 | -2 | -0.1% | 3,500 |
| 2018/06/05 | 1,944 | 1,948 | 1,927 | 1,947 | +9 | +0.5% | 4,100 |
| 2018/06/04 | 1,914 | 1,938 | 1,877 | 1,938 | +22 | +1.1% | 10,200 |
| 2018/06/01 | 1,898 | 1,959 | 1,891 | 1,916 | +18 | +0.9% | 8,600 |
| 2018/05/31 | 1,911 | 1,911 | 1,895 | 1,898 | -12 | -0.6% | 4,600 |
| 2018/05/30 | 1,922 | 1,922 | 1,906 | 1,910 | -29 | -1.5% | 4,500 |
| 2018/05/29 | 1,951 | 1,952 | 1,927 | 1,939 | -18 | -0.9% | 3,800 |
| 2018/05/28 | 1,958 | 1,960 | 1,954 | 1,957 | -1 | -0.1% | 5,100 |
| 2018/05/25 | 1,956 | 1,959 | 1,952 | 1,958 | +3 | +0.2% | 4,300 |
| 2018/05/24 | 1,956 | 1,960 | 1,921 | 1,955 | -1 | -0.1% | 7,900 |
| 2018/05/23 | 1,955 | 1,959 | 1,927 | 1,956 | +1 | +0.1% | 15,900 |
| 2018/05/22 | 1,948 | 1,958 | 1,941 | 1,955 | -6 | -0.3% | 7,500 |
| 2018/05/21 | 1,947 | 1,961 | 1,941 | 1,961 | +14 | +0.7% | 9,900 |
| 2018/05/18 | 1,949 | 1,949 | 1,937 | 1,947 | -2 | -0.1% | 1,200 |
| 2018/05/17 | 1,950 | 1,950 | 1,924 | 1,949 | +2 | +0.1% | 6,700 |
| 2018/05/16 | 1,940 | 1,960 | 1,937 | 1,947 | +7 | +0.4% | 2,700 |
| 2018/05/15 | 1,949 | 1,949 | 1,924 | 1,940 | -14 | -0.7% | 6,500 |
| 2018/05/14 | 1,949 | 1,959 | 1,939 | 1,954 | +7 | +0.4% | 9,800 |
| 2018/05/11 | 1,945 | 1,947 | 1,931 | 1,947 | ±0 | ±0% | 3,800 |
| 2018/05/10 | 1,949 | 1,949 | 1,929 | 1,947 | +5 | +0.3% | 2,900 |
| 2018/05/09 | 1,941 | 1,947 | 1,931 | 1,942 | +15 | +0.8% | 4,100 |
| 2018/05/08 | 1,960 | 1,966 | 1,925 | 1,927 | -51 | -2.6% | 12,100 |
| 2018/05/07 | 1,936 | 1,978 | 1,921 | 1,978 | +42 | +2.2% | 11,000 |
| 2018/05/02 | 1,916 | 1,936 | 1,910 | 1,936 | +20 | +1% | 2,600 |
| 2018/05/01 | 1,920 | 1,928 | 1,908 | 1,916 | -4 | -0.2% | 3,300 |
| 2018/04/27 | 1,952 | 1,954 | 1,915 | 1,920 | -32 | -1.6% | 4,300 |
| 2018/04/26 | 1,933 | 1,953 | 1,913 | 1,952 | +23 | +1.2% | 7,200 |
| 2018/04/25 | 1,934 | 1,934 | 1,920 | 1,929 | -6 | -0.3% | 2,400 |
| 2018/04/24 | 1,918 | 1,935 | 1,912 | 1,935 | +23 | +1.2% | 6,100 |
| 2018/04/23 | 1,920 | 1,921 | 1,912 | 1,912 | -8 | -0.4% | 2,500 |
| 2018/04/20 | 1,916 | 1,922 | 1,915 | 1,920 | -6 | -0.3% | 2,100 |
| 2018/04/19 | 1,912 | 1,934 | 1,912 | 1,926 | +14 | +0.7% | 3,700 |
| 2018/04/18 | 1,911 | 1,928 | 1,909 | 1,912 | +2 | +0.1% | 8,100 |
| 2018/04/17 | 1,907 | 1,916 | 1,905 | 1,910 | -16 | -0.8% | 3,100 |
| 2018/04/16 | 1,908 | 1,926 | 1,888 | 1,926 | +18 | +0.9% | 18,200 |
| 2018/04/13 | 1,919 | 1,924 | 1,906 | 1,908 | -10 | -0.5% | 4,500 |
| 2018/04/12 | 1,931 | 1,931 | 1,914 | 1,918 | -26 | -1.3% | 5,500 |
1701～
1750
件表示中 / 6705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 | 124,900円 | +1.1% | -27.5% | 4.00% | 12.95倍 | 0.65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 | 68,800円 | +3.7% | +0.9% | 4.94% | 12.61倍 | 0.77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 |
| フリュー | 95,600円 | +1.6% | +31.6% | 4.08% | 11.77倍 | 1.13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 |
| 岡本工 | 397,000円 | +14.3% | +61.2% | 4.03% | 8.75倍 | 0.65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 |
| 小池工 | 117,200円 | -0.4% | -7.4% | 4.10% | 7.72倍 | 0.58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
