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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 1,864 | 1,865 | 1,852 | 1,864 | ±0 | ±0% | 5,300 |
| 2017/11/10 | 1,863 | 1,871 | 1,854 | 1,864 | -18 | -1% | 10,000 |
| 2017/11/09 | 1,866 | 1,890 | 1,854 | 1,882 | +27 | +1.5% | 24,600 |
| 2017/11/08 | 1,853 | 1,865 | 1,834 | 1,855 | +3 | +0.2% | 24,100 |
| 2017/11/07 | 1,848 | 1,875 | 1,847 | 1,852 | -12 | -0.6% | 18,000 |
| 2017/11/06 | 1,853 | 1,868 | 1,853 | 1,864 | +11 | +0.6% | 8,100 |
| 2017/11/02 | 1,877 | 1,883 | 1,846 | 1,853 | -34 | -1.8% | 12,500 |
| 2017/11/01 | 1,863 | 1,896 | 1,863 | 1,887 | +24 | +1.3% | 25,900 |
| 2017/10/31 | 1,850 | 1,870 | 1,850 | 1,863 | -4 | -0.2% | 14,500 |
| 2017/10/30 | 1,852 | 1,867 | 1,833 | 1,867 | +15 | +0.8% | 66,900 |
| 2017/10/27 | 1,837 | 1,853 | 1,837 | 1,852 | +10 | +0.5% | 12,800 |
| 2017/10/26 | 1,840 | 1,853 | 1,839 | 1,842 | +7 | +0.4% | 15,500 |
| 2017/10/25 | 1,844 | 1,845 | 1,830 | 1,835 | -4 | -0.2% | 17,100 |
| 2017/10/24 | 1,830 | 1,844 | 1,830 | 1,839 | -4 | -0.2% | 15,400 |
| 2017/10/23 | 1,833 | 1,844 | 1,825 | 1,843 | +10 | +0.5% | 15,600 |
| 2017/10/20 | 1,830 | 1,849 | 1,830 | 1,833 | +1 | +0.1% | 14,700 |
| 2017/10/19 | 1,850 | 1,850 | 1,820 | 1,832 | +1 | +0.1% | 22,400 |
| 2017/10/18 | 1,820 | 1,835 | 1,820 | 1,831 | +2 | +0.1% | 19,300 |
| 2017/10/17 | 1,859 | 1,859 | 1,828 | 1,829 | -30 | -1.6% | 14,800 |
| 2017/10/16 | 1,841 | 1,864 | 1,839 | 1,859 | +18 | +1% | 17,200 |
| 2017/10/13 | 1,861 | 1,861 | 1,835 | 1,841 | -24 | -1.3% | 25,100 |
| 2017/10/12 | 1,853 | 1,869 | 1,849 | 1,865 | +2 | +0.1% | 9,500 |
| 2017/10/11 | 1,862 | 1,863 | 1,850 | 1,863 | -6 | -0.3% | 8,500 |
| 2017/10/10 | 1,865 | 1,871 | 1,853 | 1,869 | +12 | +0.6% | 13,900 |
| 2017/10/06 | 1,856 | 1,863 | 1,856 | 1,857 | -8 | -0.4% | 21,000 |
| 2017/10/05 | 1,855 | 1,871 | 1,855 | 1,865 | +2 | +0.1% | 9,600 |
| 2017/10/04 | 1,864 | 1,868 | 1,860 | 1,863 | ±0 | ±0% | 18,800 |
| 2017/10/03 | 1,884 | 1,884 | 1,860 | 1,863 | -17 | -0.9% | 11,300 |
| 2017/10/02 | 1,862 | 1,881 | 1,857 | 1,880 | +23 | +1.2% | 12,000 |
| 2017/09/29 | 1,861 | 1,864 | 1,856 | 1,857 | -18 | -1% | 11,100 |
| 2017/09/28 | 1,882 | 1,882 | 1,852 | 1,875 | -7 | -0.4% | 8,700 |
| 2017/09/27 | 1,851 | 1,890 | 1,848 | 1,882 | +28 | +1.5% | 24,900 |
| 2017/09/26 | 1,832 | 1,854 | 1,832 | 1,854 | +4 | +0.2% | 19,800 |
| 2017/09/25 | 1,852 | 1,859 | 1,845 | 1,850 | -3 | -0.2% | 16,500 |
| 2017/09/22 | 1,849 | 1,855 | 1,839 | 1,853 | +1 | +0.1% | 23,200 |
| 2017/09/21 | 1,843 | 1,856 | 1,843 | 1,852 | ±0 | ±0% | 17,100 |
| 2017/09/20 | 1,850 | 1,854 | 1,848 | 1,852 | +2 | +0.1% | 32,300 |
| 2017/09/19 | 1,831 | 1,850 | 1,823 | 1,850 | +19 | +1% | 22,300 |
| 2017/09/15 | 1,825 | 1,832 | 1,825 | 1,831 | +6 | +0.3% | 20,600 |
| 2017/09/14 | 1,826 | 1,833 | 1,821 | 1,825 | +4 | +0.2% | 20,500 |
| 2017/09/13 | 1,818 | 1,833 | 1,818 | 1,821 | +13 | +0.7% | 18,000 |
| 2017/09/12 | 1,800 | 1,831 | 1,798 | 1,808 | +27 | +1.5% | 31,200 |
| 2017/09/11 | 1,763 | 1,787 | 1,763 | 1,781 | +19 | +1.1% | 23,600 |
| 2017/09/08 | 1,770 | 1,770 | 1,755 | 1,762 | -6 | -0.3% | 20,100 |
| 2017/09/07 | 1,695 | 1,770 | 1,692 | 1,768 | +91 | +5.4% | 30,700 |
| 2017/09/06 | 1,661 | 1,683 | 1,658 | 1,677 | +11 | +0.7% | 8,400 |
| 2017/09/05 | 1,674 | 1,686 | 1,662 | 1,666 | -8 | -0.5% | 8,500 |
| 2017/09/04 | 1,698 | 1,698 | 1,663 | 1,674 | -24 | -1.4% | 10,100 |
| 2017/09/01 | 1,680 | 1,698 | 1,672 | 1,698 | +23 | +1.4% | 10,600 |
| 2017/08/31 | 1,671 | 1,675 | 1,670 | 1,675 | +4 | +0.2% | 8,200 |
1851～
1900
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
