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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,567 | 1,569 | 1,554 | 1,564 | -3 | -0.2% | 7,200 |
| 2017/04/26 | 1,575 | 1,575 | 1,545 | 1,567 | -2 | -0.1% | 9,400 |
| 2017/04/25 | 1,559 | 1,570 | 1,555 | 1,569 | +19 | +1.2% | 8,000 |
| 2017/04/24 | 1,550 | 1,552 | 1,544 | 1,550 | +4 | +0.3% | 3,900 |
| 2017/04/21 | 1,540 | 1,546 | 1,538 | 1,546 | +13 | +0.8% | 4,400 |
| 2017/04/20 | 1,531 | 1,540 | 1,531 | 1,533 | +3 | +0.2% | 5,400 |
| 2017/04/19 | 1,541 | 1,549 | 1,530 | 1,530 | -11 | -0.7% | 5,000 |
| 2017/04/18 | 1,539 | 1,555 | 1,534 | 1,541 | +2 | +0.1% | 5,900 |
| 2017/04/17 | 1,515 | 1,539 | 1,515 | 1,539 | +25 | +1.7% | 6,600 |
| 2017/04/14 | 1,527 | 1,534 | 1,511 | 1,514 | -29 | -1.9% | 8,400 |
| 2017/04/13 | 1,533 | 1,549 | 1,533 | 1,543 | -6 | -0.4% | 11,600 |
| 2017/04/12 | 1,547 | 1,549 | 1,539 | 1,549 | -14 | -0.9% | 9,200 |
| 2017/04/11 | 1,549 | 1,570 | 1,548 | 1,563 | +11 | +0.7% | 16,400 |
| 2017/04/10 | 1,560 | 1,563 | 1,552 | 1,552 | -8 | -0.5% | 4,200 |
| 2017/04/07 | 1,544 | 1,572 | 1,543 | 1,560 | +17 | +1.1% | 23,600 |
| 2017/04/06 | 1,543 | 1,557 | 1,540 | 1,543 | -16 | -1% | 13,700 |
| 2017/04/05 | 1,554 | 1,560 | 1,552 | 1,559 | +16 | +1% | 11,800 |
| 2017/04/04 | 1,537 | 1,546 | 1,537 | 1,543 | +6 | +0.4% | 9,100 |
| 2017/04/03 | 1,541 | 1,548 | 1,535 | 1,537 | -5 | -0.3% | 23,600 |
| 2017/03/31 | 1,595 | 1,596 | 1,540 | 1,542 | -39 | -2.5% | 21,400 |
| 2017/03/30 | 1,568 | 1,582 | 1,555 | 1,581 | +35 | +2.3% | 23,200 |
| 2017/03/29 | 1,568 | 1,572 | 1,544 | 1,546 | -58 | -3.6% | 38,300 |
| 2017/03/28 | 1,605 | 1,607 | 1,586 | 1,604 | +16 | +1% | 47,100 |
| 2017/03/27 | 1,609 | 1,610 | 1,587 | 1,588 | -21 | -1.3% | 26,600 |
| 2017/03/24 | 1,610 | 1,616 | 1,594 | 1,609 | -1 | -0.1% | 12,200 |
| 2017/03/23 | 1,600 | 1,612 | 1,587 | 1,610 | +13 | +0.8% | 21,100 |
| 2017/03/22 | 1,606 | 1,608 | 1,592 | 1,597 | -17 | -1.1% | 25,500 |
| 2017/03/21 | 1,615 | 1,619 | 1,607 | 1,614 | -1 | -0.1% | 14,900 |
| 2017/03/17 | 1,583 | 1,615 | 1,577 | 1,615 | +32 | +2% | 24,000 |
| 2017/03/16 | 1,588 | 1,590 | 1,578 | 1,583 | -5 | -0.3% | 18,300 |
| 2017/03/15 | 1,603 | 1,604 | 1,586 | 1,588 | -22 | -1.4% | 20,000 |
| 2017/03/14 | 1,611 | 1,618 | 1,603 | 1,610 | -11 | -0.7% | 15,200 |
| 2017/03/13 | 1,626 | 1,626 | 1,615 | 1,621 | -5 | -0.3% | 12,100 |
| 2017/03/10 | 1,627 | 1,636 | 1,622 | 1,626 | -10 | -0.6% | 26,100 |
| 2017/03/09 | 1,600 | 1,639 | 1,599 | 1,636 | +26 | +1.6% | 31,300 |
| 2017/03/08 | 1,612 | 1,622 | 1,609 | 1,610 | -2 | -0.1% | 35,700 |
| 2017/03/07 | 1,617 | 1,617 | 1,608 | 1,612 | -2 | -0.1% | 24,900 |
| 2017/03/06 | 1,626 | 1,626 | 1,612 | 1,614 | +5 | +0.3% | 17,200 |
| 2017/03/03 | 1,599 | 1,617 | 1,596 | 1,609 | +16 | +1% | 43,100 |
| 2017/03/02 | 1,600 | 1,600 | 1,584 | 1,593 | +23 | +1.5% | 47,800 |
| 2017/03/01 | 1,560 | 1,579 | 1,555 | 1,570 | +15 | +1% | 19,700 |
| 2017/02/28 | 1,546 | 1,560 | 1,546 | 1,555 | +9 | +0.6% | 28,100 |
| 2017/02/27 | 1,545 | 1,550 | 1,537 | 1,546 | +11 | +0.7% | 18,800 |
| 2017/02/24 | 1,518 | 1,535 | 1,518 | 1,535 | +13 | +0.9% | 16,200 |
| 2017/02/23 | 1,523 | 1,527 | 1,519 | 1,522 | +1 | +0.1% | 20,100 |
| 2017/02/22 | 1,530 | 1,530 | 1,520 | 1,521 | -4 | -0.3% | 13,000 |
| 2017/02/21 | 1,531 | 1,531 | 1,518 | 1,525 | -4 | -0.3% | 14,100 |
| 2017/02/20 | 1,533 | 1,533 | 1,524 | 1,529 | +3 | +0.2% | 11,100 |
| 2017/02/17 | 1,526 | 1,532 | 1,517 | 1,526 | ±0 | ±0% | 10,500 |
| 2017/02/16 | 1,520 | 1,529 | 1,516 | 1,526 | +6 | +0.4% | 15,200 |
1851～
1900
件表示中 / 6571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 | 133,700円 | -0.0% | +5.1% | 3.14% | 15.58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 | 130,700円 | +0.1% | +1.6% | 4.21% | 7.39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 | 432,000円 | -10.4% | -42.7% | 3.70% | 11.55倍 | 0.73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 |
| 日 工 | 70,700円 | +8.9% | +35.3% | 4.53% | 13.61倍 | 0.82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 |
| 小池工 | 615,000円 | +2.0% | +1.0% | 3.58% | 8.79倍 | 0.63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
