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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,225 | 1,225 | 1,187 | 1,189 | -36 | -2.9% | 24,800 |
2023/10/02 | 1,212 | 1,239 | 1,205 | 1,225 | +23 | +1.9% | 38,900 |
2023/09/29 | 1,186 | 1,211 | 1,184 | 1,202 | +16 | +1.3% | 30,900 |
2023/09/28 | 1,182 | 1,197 | 1,182 | 1,186 | -19 | -1.6% | 26,000 |
2023/09/27 | 1,200 | 1,207 | 1,183 | 1,205 | +4 | +0.3% | 40,700 |
2023/09/26 | 1,206 | 1,207 | 1,200 | 1,201 | -8 | -0.7% | 19,500 |
2023/09/25 | 1,217 | 1,217 | 1,207 | 1,209 | -4 | -0.3% | 22,100 |
2023/09/22 | 1,214 | 1,220 | 1,207 | 1,213 | -13 | -1.1% | 25,000 |
2023/09/21 | 1,224 | 1,234 | 1,215 | 1,226 | ±0 | ±0% | 29,800 |
2023/09/20 | 1,243 | 1,244 | 1,226 | 1,226 | -18 | -1.4% | 33,300 |
2023/09/19 | 1,230 | 1,244 | 1,224 | 1,244 | +7 | +0.6% | 32,300 |
2023/09/15 | 1,245 | 1,247 | 1,232 | 1,237 | ±0 | ±0% | 51,800 |
2023/09/14 | 1,226 | 1,237 | 1,225 | 1,237 | +11 | +0.9% | 24,600 |
2023/09/13 | 1,230 | 1,234 | 1,225 | 1,226 | -10 | -0.8% | 26,600 |
2023/09/12 | 1,231 | 1,243 | 1,231 | 1,236 | +6 | +0.5% | 14,700 |
2023/09/11 | 1,233 | 1,239 | 1,226 | 1,230 | +9 | +0.7% | 19,100 |
2023/09/08 | 1,226 | 1,241 | 1,221 | 1,221 | -17 | -1.4% | 38,100 |
2023/09/07 | 1,241 | 1,244 | 1,237 | 1,238 | -8 | -0.6% | 24,400 |
2023/09/06 | 1,248 | 1,249 | 1,242 | 1,246 | -1 | -0.1% | 15,600 |
2023/09/05 | 1,249 | 1,251 | 1,238 | 1,247 | -2 | -0.2% | 23,900 |
2023/09/04 | 1,245 | 1,249 | 1,236 | 1,249 | +6 | +0.5% | 21,200 |
2023/09/01 | 1,246 | 1,247 | 1,239 | 1,243 | -3 | -0.2% | 20,200 |
2023/08/31 | 1,235 | 1,253 | 1,232 | 1,246 | +11 | +0.9% | 32,800 |
2023/08/30 | 1,219 | 1,241 | 1,219 | 1,235 | +19 | +1.6% | 32,200 |
2023/08/29 | 1,210 | 1,216 | 1,207 | 1,216 | +7 | +0.6% | 20,400 |
2023/08/28 | 1,204 | 1,209 | 1,200 | 1,209 | +14 | +1.2% | 39,400 |
2023/08/25 | 1,194 | 1,199 | 1,191 | 1,195 | -6 | -0.5% | 16,600 |
2023/08/24 | 1,193 | 1,205 | 1,192 | 1,201 | +8 | +0.7% | 41,700 |
2023/08/23 | 1,190 | 1,195 | 1,189 | 1,193 | +1 | +0.1% | 16,200 |
2023/08/22 | 1,176 | 1,192 | 1,175 | 1,192 | +16 | +1.4% | 26,800 |
2023/08/21 | 1,171 | 1,180 | 1,165 | 1,176 | +11 | +0.9% | 27,900 |
2023/08/18 | 1,169 | 1,171 | 1,162 | 1,165 | -9 | -0.8% | 11,500 |
2023/08/17 | 1,182 | 1,182 | 1,164 | 1,174 | -8 | -0.7% | 22,300 |
2023/08/16 | 1,167 | 1,188 | 1,167 | 1,182 | -2 | -0.2% | 28,700 |
2023/08/15 | 1,175 | 1,187 | 1,174 | 1,184 | +6 | +0.5% | 13,300 |
2023/08/14 | 1,186 | 1,195 | 1,177 | 1,178 | -6 | -0.5% | 18,400 |
2023/08/10 | 1,166 | 1,186 | 1,162 | 1,184 | +23 | +2% | 24,600 |
2023/08/09 | 1,159 | 1,163 | 1,155 | 1,161 | +2 | +0.2% | 12,000 |
2023/08/08 | 1,159 | 1,170 | 1,155 | 1,159 | +7 | +0.6% | 24,200 |
2023/08/07 | 1,140 | 1,161 | 1,139 | 1,152 | +6 | +0.5% | 31,700 |
2023/08/04 | 1,140 | 1,149 | 1,138 | 1,146 | +2 | +0.2% | 16,000 |
2023/08/03 | 1,150 | 1,159 | 1,143 | 1,144 | -23 | -2% | 32,200 |
2023/08/02 | 1,172 | 1,179 | 1,165 | 1,167 | -14 | -1.2% | 18,500 |
2023/08/01 | 1,180 | 1,187 | 1,177 | 1,181 | +2 | +0.2% | 19,300 |
2023/07/31 | 1,173 | 1,186 | 1,173 | 1,179 | +12 | +1% | 32,800 |
2023/07/28 | 1,160 | 1,172 | 1,152 | 1,167 | +6 | +0.5% | 35,100 |
2023/07/27 | 1,155 | 1,164 | 1,152 | 1,161 | +6 | +0.5% | 17,900 |
2023/07/26 | 1,158 | 1,163 | 1,148 | 1,155 | -2 | -0.2% | 13,400 |
2023/07/25 | 1,165 | 1,167 | 1,153 | 1,157 | -8 | -0.7% | 11,900 |
2023/07/24 | 1,150 | 1,165 | 1,150 | 1,165 | +23 | +2% | 16,400 |
151~
200
件表示中 / 6442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 | 136,600円 | -0.0% | +5.1% | 3.07% | 16.28倍 | 0.74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 |
西電機 | 194,800円 | +4.1% | +6.7% | 4.31% | 14.14倍 | 0.96倍 |
|
搬送機械、産業機械、精密機械の3本柱。産機は公共、電力が軸。利益は下期偏重。安川電機と親密 |
日 工 | 73,500円 | +8.9% | +21.3% | 4.08% | 16.57倍 | 0.85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 |
中野冷 | 579,000円 | +0.6% | -3.4% | 2.88% | 17.42倍 | 1.14倍 |
|
冷凍ショーケース、同工事大手。セブン&アイグループに強い。中国展開。配当性向50%に変更 |
藤商事 | 119,400円 | +0.1% | +1.6% | 4.61% | 6.74倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム