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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 1,949 | 1,953 | 1,938 | 1,944 | -5 | -0.3% | 4,700 |
| 2018/04/10 | 1,934 | 1,959 | 1,934 | 1,949 | +4 | +0.2% | 5,400 |
| 2018/04/09 | 1,965 | 1,971 | 1,940 | 1,945 | -33 | -1.7% | 6,900 |
| 2018/04/06 | 1,970 | 1,984 | 1,960 | 1,978 | +8 | +0.4% | 13,400 |
| 2018/04/05 | 1,954 | 1,970 | 1,953 | 1,970 | +16 | +0.8% | 16,800 |
| 2018/04/04 | 1,945 | 1,965 | 1,937 | 1,954 | +22 | +1.1% | 10,000 |
| 2018/04/03 | 1,933 | 1,951 | 1,913 | 1,932 | -6 | -0.3% | 9,100 |
| 2018/04/02 | 1,941 | 1,963 | 1,937 | 1,938 | -5 | -0.3% | 5,800 |
| 2018/03/30 | 1,965 | 1,965 | 1,933 | 1,943 | -22 | -1.1% | 5,500 |
| 2018/03/29 | 1,954 | 1,965 | 1,944 | 1,965 | +20 | +1% | 21,000 |
| 2018/03/28 | 1,943 | 1,954 | 1,921 | 1,945 | -22 | -1.1% | 30,900 |
| 2018/03/27 | 1,925 | 1,967 | 1,923 | 1,967 | +44 | +2.3% | 45,500 |
| 2018/03/26 | 1,915 | 1,923 | 1,903 | 1,923 | -1 | -0.1% | 30,100 |
| 2018/03/23 | 1,946 | 1,948 | 1,912 | 1,924 | -48 | -2.4% | 20,300 |
| 2018/03/22 | 1,950 | 1,972 | 1,950 | 1,972 | +17 | +0.9% | 11,900 |
| 2018/03/20 | 1,941 | 1,955 | 1,932 | 1,955 | ±0 | ±0% | 11,800 |
| 2018/03/19 | 1,976 | 1,976 | 1,943 | 1,955 | -21 | -1.1% | 16,000 |
| 2018/03/16 | 1,962 | 1,977 | 1,947 | 1,976 | +10 | +0.5% | 24,300 |
| 2018/03/15 | 1,961 | 1,972 | 1,947 | 1,966 | -6 | -0.3% | 12,900 |
| 2018/03/14 | 1,962 | 1,973 | 1,954 | 1,972 | +1 | +0.1% | 5,100 |
| 2018/03/13 | 1,940 | 1,974 | 1,934 | 1,971 | +31 | +1.6% | 9,700 |
| 2018/03/12 | 1,923 | 1,953 | 1,923 | 1,940 | +30 | +1.6% | 10,800 |
| 2018/03/09 | 1,913 | 1,918 | 1,909 | 1,910 | ±0 | ±0% | 12,200 |
| 2018/03/08 | 1,925 | 1,936 | 1,905 | 1,910 | -15 | -0.8% | 11,900 |
| 2018/03/07 | 1,923 | 1,935 | 1,914 | 1,925 | +10 | +0.5% | 9,600 |
| 2018/03/06 | 1,915 | 1,928 | 1,912 | 1,915 | +12 | +0.6% | 13,300 |
| 2018/03/05 | 1,879 | 1,915 | 1,879 | 1,903 | +14 | +0.7% | 7,200 |
| 2018/03/02 | 1,884 | 1,909 | 1,844 | 1,889 | -19 | -1% | 33,500 |
| 2018/03/01 | 1,963 | 1,963 | 1,907 | 1,908 | -71 | -3.6% | 12,200 |
| 2018/02/28 | 1,930 | 1,980 | 1,926 | 1,979 | +45 | +2.3% | 15,000 |
| 2018/02/27 | 1,937 | 1,945 | 1,929 | 1,934 | +2 | +0.1% | 7,800 |
| 2018/02/26 | 1,939 | 1,946 | 1,932 | 1,932 | -14 | -0.7% | 9,200 |
| 2018/02/23 | 1,894 | 1,947 | 1,894 | 1,946 | +56 | +3% | 11,000 |
| 2018/02/22 | 1,898 | 1,903 | 1,882 | 1,890 | -19 | -1% | 6,600 |
| 2018/02/21 | 1,880 | 1,916 | 1,880 | 1,909 | +33 | +1.8% | 6,100 |
| 2018/02/20 | 1,859 | 1,879 | 1,859 | 1,876 | +24 | +1.3% | 6,600 |
| 2018/02/19 | 1,857 | 1,883 | 1,852 | 1,852 | +11 | +0.6% | 10,600 |
| 2018/02/16 | 1,834 | 1,863 | 1,834 | 1,841 | +11 | +0.6% | 8,200 |
| 2018/02/15 | 1,855 | 1,856 | 1,828 | 1,830 | ±0 | ±0% | 14,700 |
| 2018/02/14 | 1,830 | 1,843 | 1,813 | 1,830 | -2 | -0.1% | 12,300 |
| 2018/02/13 | 1,839 | 1,877 | 1,831 | 1,832 | ±0 | ±0% | 10,500 |
| 2018/02/09 | 1,807 | 1,853 | 1,807 | 1,832 | -25 | -1.3% | 17,900 |
| 2018/02/08 | 1,823 | 1,876 | 1,823 | 1,857 | +51 | +2.8% | 12,200 |
| 2018/02/07 | 1,859 | 1,936 | 1,806 | 1,806 | -13 | -0.7% | 26,200 |
| 2018/02/06 | 1,940 | 1,940 | 1,799 | 1,819 | -127 | -6.5% | 26,600 |
| 2018/02/05 | 1,971 | 1,972 | 1,943 | 1,946 | -37 | -1.9% | 10,900 |
| 2018/02/02 | 1,974 | 1,987 | 1,974 | 1,983 | +8 | +0.4% | 6,400 |
| 2018/02/01 | 1,937 | 1,980 | 1,937 | 1,975 | +36 | +1.9% | 5,200 |
| 2018/01/31 | 1,964 | 1,984 | 1,934 | 1,939 | -34 | -1.7% | 14,500 |
| 2018/01/30 | 2,004 | 2,021 | 1,969 | 1,973 | -23 | -1.2% | 10,600 |
1751～
1800
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
