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 |
|---|---|---|---|---|---|---|---|
| 2024/12/17 | 1,308 | 1,311 | 1,304 | 1,311 | +3 | +0.2% | 7,400 |
| 2024/12/16 | 1,316 | 1,319 | 1,308 | 1,308 | -7 | -0.5% | 3,000 |
| 2024/12/13 | 1,312 | 1,329 | 1,312 | 1,315 | -18 | -1.4% | 15,700 |
| 2024/12/12 | 1,354 | 1,369 | 1,333 | 1,333 | -10 | -0.7% | 11,000 |
| 2024/12/11 | 1,364 | 1,366 | 1,343 | 1,343 | +2 | +0.1% | 26,200 |
| 2024/12/10 | 1,336 | 1,352 | 1,336 | 1,341 | -16 | -1.2% | 10,400 |
| 2024/12/09 | 1,329 | 1,367 | 1,329 | 1,357 | +38 | +2.9% | 10,800 |
| 2024/12/06 | 1,330 | 1,338 | 1,319 | 1,319 | -6 | -0.5% | 6,000 |
| 2024/12/05 | 1,338 | 1,338 | 1,320 | 1,325 | -2 | -0.2% | 7,300 |
| 2024/12/04 | 1,368 | 1,371 | 1,327 | 1,327 | -41 | -3% | 7,900 |
| 2024/12/03 | 1,343 | 1,368 | 1,342 | 1,368 | +20 | +1.5% | 10,400 |
| 2024/12/02 | 1,324 | 1,354 | 1,324 | 1,348 | +23 | +1.7% | 6,100 |
| 2024/11/29 | 1,355 | 1,355 | 1,325 | 1,325 | -21 | -1.6% | 5,600 |
| 2024/11/28 | 1,345 | 1,357 | 1,345 | 1,346 | +1 | +0.1% | 4,300 |
| 2024/11/27 | 1,365 | 1,365 | 1,339 | 1,345 | -20 | -1.5% | 8,300 |
| 2024/11/26 | 1,357 | 1,371 | 1,348 | 1,365 | +21 | +1.6% | 10,800 |
| 2024/11/25 | 1,350 | 1,362 | 1,344 | 1,344 | +7 | +0.5% | 14,600 |
| 2024/11/22 | 1,320 | 1,338 | 1,320 | 1,337 | +18 | +1.4% | 5,400 |
| 2024/11/21 | 1,317 | 1,324 | 1,312 | 1,319 | +12 | +0.9% | 4,700 |
| 2024/11/20 | 1,320 | 1,320 | 1,307 | 1,307 | -17 | -1.3% | 7,900 |
| 2024/11/19 | 1,317 | 1,332 | 1,317 | 1,324 | +7 | +0.5% | 8,500 |
| 2024/11/18 | 1,328 | 1,328 | 1,317 | 1,317 | +7 | +0.5% | 5,300 |
| 2024/11/15 | 1,327 | 1,335 | 1,310 | 1,310 | -10 | -0.8% | 7,100 |
| 2024/11/14 | 1,302 | 1,327 | 1,298 | 1,320 | +29 | +2.2% | 10,700 |
| 2024/11/13 | 1,288 | 1,301 | 1,286 | 1,291 | +19 | +1.5% | 9,700 |
| 2024/11/12 | 1,350 | 1,350 | 1,272 | 1,272 | -21 | -1.6% | 24,100 |
| 2024/11/11 | 1,299 | 1,299 | 1,281 | 1,293 | +2 | +0.2% | 7,600 |
| 2024/11/08 | 1,300 | 1,302 | 1,282 | 1,291 | -8 | -0.6% | 5,900 |
| 2024/11/07 | 1,261 | 1,299 | 1,252 | 1,299 | +46 | +3.7% | 9,300 |
| 2024/11/06 | 1,246 | 1,263 | 1,246 | 1,253 | +3 | +0.2% | 7,200 |
| 2024/11/05 | 1,265 | 1,267 | 1,250 | 1,250 | -1 | -0.1% | 6,200 |
| 2024/11/01 | 1,242 | 1,252 | 1,240 | 1,251 | +7 | +0.6% | 5,900 |
| 2024/10/31 | 1,242 | 1,258 | 1,242 | 1,244 | +2 | +0.2% | 8,200 |
| 2024/10/30 | 1,269 | 1,285 | 1,242 | 1,242 | -23 | -1.8% | 35,500 |
| 2024/10/29 | 1,265 | 1,271 | 1,263 | 1,265 | ±0 | ±0% | 4,300 |
| 2024/10/28 | 1,252 | 1,271 | 1,251 | 1,265 | +19 | +1.5% | 14,000 |
| 2024/10/25 | 1,269 | 1,278 | 1,246 | 1,246 | -24 | -1.9% | 9,200 |
| 2024/10/24 | 1,265 | 1,279 | 1,265 | 1,270 | ±0 | ±0% | 5,900 |
| 2024/10/23 | 1,280 | 1,289 | 1,270 | 1,270 | -12 | -0.9% | 8,300 |
| 2024/10/22 | 1,292 | 1,296 | 1,281 | 1,282 | -18 | -1.4% | 6,600 |
| 2024/10/21 | 1,304 | 1,310 | 1,295 | 1,300 | +5 | +0.4% | 3,800 |
| 2024/10/18 | 1,303 | 1,308 | 1,291 | 1,295 | -3 | -0.2% | 4,100 |
| 2024/10/17 | 1,303 | 1,309 | 1,297 | 1,298 | +6 | +0.5% | 5,900 |
| 2024/10/16 | 1,300 | 1,308 | 1,291 | 1,292 | +5 | +0.4% | 11,400 |
| 2024/10/15 | 1,283 | 1,300 | 1,281 | 1,287 | +7 | +0.5% | 8,900 |
| 2024/10/11 | 1,296 | 1,300 | 1,280 | 1,280 | -16 | -1.2% | 8,100 |
| 2024/10/10 | 1,297 | 1,301 | 1,281 | 1,296 | -1 | -0.1% | 6,200 |
| 2024/10/09 | 1,306 | 1,311 | 1,296 | 1,297 | -9 | -0.7% | 8,700 |
| 2024/10/08 | 1,317 | 1,321 | 1,304 | 1,306 | -25 | -1.9% | 7,300 |
| 2024/10/07 | 1,329 | 1,339 | 1,324 | 1,331 | +14 | +1.1% | 11,700 |
151～
200
件表示中 / 6738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 | 126,400円 | +1.1% | -27.5% | 3.96% | 13.11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 |
| 瑞 光 | 100,700円 | +10.3% | - | 1.59% | 32.52倍 | 0.78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 |
| 金銭機 | 95,600円 | -18.0% | -78.6% | 4.18% | 8.09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 |
| 藤商事 | 106,100円 | +5.5% | -6.0% | 5.18% | 10.09倍 | 0.47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 | 155,700円 | -30.7% | -15.5% | 5.39% | 21.41倍 | 0.62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
