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 |
|---|---|---|---|---|---|---|---|
| 2017/10/19 | 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 |
| 2017/08/30 | 1,660 | 1,673 | 1,656 | 1,671 | +16 | +1% | 12,100 |
| 2017/08/29 | 1,648 | 1,655 | 1,645 | 1,655 | +7 | +0.4% | 8,800 |
| 2017/08/28 | 1,645 | 1,648 | 1,630 | 1,648 | +10 | +0.6% | 7,700 |
| 2017/08/25 | 1,638 | 1,645 | 1,632 | 1,638 | +5 | +0.3% | 10,600 |
| 2017/08/24 | 1,639 | 1,647 | 1,632 | 1,633 | -6 | -0.4% | 12,300 |
| 2017/08/23 | 1,628 | 1,639 | 1,626 | 1,639 | +11 | +0.7% | 9,600 |
| 2017/08/22 | 1,612 | 1,630 | 1,612 | 1,628 | +6 | +0.4% | 5,400 |
| 2017/08/21 | 1,620 | 1,624 | 1,612 | 1,622 | +2 | +0.1% | 7,000 |
| 2017/08/18 | 1,615 | 1,627 | 1,606 | 1,620 | +1 | +0.1% | 9,900 |
| 2017/08/17 | 1,628 | 1,631 | 1,617 | 1,619 | -9 | -0.6% | 6,100 |
| 2017/08/16 | 1,624 | 1,634 | 1,621 | 1,628 | +13 | +0.8% | 10,100 |
| 2017/08/15 | 1,593 | 1,624 | 1,593 | 1,615 | +19 | +1.2% | 6,100 |
| 2017/08/14 | 1,610 | 1,613 | 1,593 | 1,596 | -28 | -1.7% | 10,900 |
| 2017/08/10 | 1,624 | 1,624 | 1,615 | 1,624 | +5 | +0.3% | 9,800 |
| 2017/08/09 | 1,630 | 1,631 | 1,610 | 1,619 | -11 | -0.7% | 8,800 |
| 2017/08/08 | 1,626 | 1,633 | 1,623 | 1,630 | +4 | +0.2% | 11,300 |
1901～
1950
件表示中 / 6739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 | 127,100円 | +1.1% | -27.5% | 3.93% | 13.18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 |
| 金銭機 | 96,300円 | -18.0% | -78.6% | 4.15% | 8.16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 |
| 瑞 光 | 97,000円 | +10.3% | - | 1.65% | 31.32倍 | 0.75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 |
| 藤商事 | 106,100円 | +5.5% | -6.0% | 5.18% | 10.09倍 | 0.48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 | 155,000円 | -30.7% | -15.5% | 5.42% | 21.31倍 | 0.61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
