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 |
|---|---|---|---|---|---|---|---|
| 2017/08/07 | 1,611 | 1,627 | 1,610 | 1,626 | +15 | +0.9% | 9,500 |
| 2017/08/04 | 1,602 | 1,614 | 1,600 | 1,611 | +9 | +0.6% | 3,600 |
| 2017/08/03 | 1,600 | 1,603 | 1,591 | 1,602 | +2 | +0.1% | 7,300 |
| 2017/08/02 | 1,610 | 1,615 | 1,595 | 1,600 | -12 | -0.7% | 13,100 |
| 2017/08/01 | 1,604 | 1,612 | 1,597 | 1,612 | +8 | +0.5% | 9,000 |
| 2017/07/31 | 1,615 | 1,615 | 1,604 | 1,604 | -11 | -0.7% | 7,600 |
| 2017/07/28 | 1,620 | 1,620 | 1,606 | 1,615 | -8 | -0.5% | 7,300 |
| 2017/07/27 | 1,614 | 1,629 | 1,610 | 1,623 | +9 | +0.6% | 11,300 |
| 2017/07/26 | 1,611 | 1,614 | 1,601 | 1,614 | +4 | +0.2% | 7,200 |
| 2017/07/25 | 1,607 | 1,611 | 1,601 | 1,610 | +3 | +0.2% | 7,500 |
| 2017/07/24 | 1,608 | 1,609 | 1,604 | 1,607 | -1 | -0.1% | 6,800 |
| 2017/07/21 | 1,608 | 1,611 | 1,602 | 1,608 | -2 | -0.1% | 7,600 |
| 2017/07/20 | 1,611 | 1,615 | 1,606 | 1,610 | -1 | -0.1% | 7,500 |
| 2017/07/19 | 1,600 | 1,614 | 1,593 | 1,611 | +10 | +0.6% | 13,800 |
| 2017/07/18 | 1,588 | 1,605 | 1,588 | 1,601 | +13 | +0.8% | 18,300 |
| 2017/07/14 | 1,581 | 1,591 | 1,580 | 1,588 | +7 | +0.4% | 6,500 |
| 2017/07/13 | 1,595 | 1,595 | 1,573 | 1,581 | -11 | -0.7% | 12,700 |
| 2017/07/12 | 1,573 | 1,595 | 1,571 | 1,592 | +23 | +1.5% | 15,500 |
| 2017/07/11 | 1,570 | 1,573 | 1,560 | 1,569 | +30 | +1.9% | 26,400 |
| 2017/07/10 | 1,529 | 1,546 | 1,529 | 1,539 | +13 | +0.9% | 10,000 |
| 2017/07/07 | 1,531 | 1,534 | 1,526 | 1,526 | -7 | -0.5% | 6,100 |
| 2017/07/06 | 1,532 | 1,536 | 1,531 | 1,533 | ±0 | ±0% | 3,900 |
| 2017/07/05 | 1,527 | 1,543 | 1,524 | 1,533 | +6 | +0.4% | 8,500 |
| 2017/07/04 | 1,538 | 1,538 | 1,527 | 1,527 | ±0 | ±0% | 2,800 |
| 2017/07/03 | 1,531 | 1,539 | 1,527 | 1,527 | -6 | -0.4% | 5,100 |
| 2017/06/30 | 1,536 | 1,536 | 1,521 | 1,533 | -4 | -0.3% | 6,600 |
| 2017/06/29 | 1,530 | 1,537 | 1,526 | 1,537 | +15 | +1% | 18,300 |
| 2017/06/28 | 1,502 | 1,535 | 1,502 | 1,522 | -12 | -0.8% | 16,100 |
| 2017/06/27 | 1,534 | 1,536 | 1,529 | 1,534 | +1 | +0.1% | 5,900 |
| 2017/06/26 | 1,546 | 1,546 | 1,533 | 1,533 | -5 | -0.3% | 6,300 |
| 2017/06/23 | 1,545 | 1,546 | 1,537 | 1,538 | -5 | -0.3% | 5,400 |
| 2017/06/22 | 1,550 | 1,568 | 1,543 | 1,543 | -8 | -0.5% | 7,400 |
| 2017/06/21 | 1,557 | 1,559 | 1,551 | 1,551 | -7 | -0.4% | 4,800 |
| 2017/06/20 | 1,549 | 1,560 | 1,546 | 1,558 | +9 | +0.6% | 5,900 |
| 2017/06/19 | 1,540 | 1,554 | 1,536 | 1,549 | +5 | +0.3% | 9,800 |
| 2017/06/16 | 1,543 | 1,552 | 1,541 | 1,544 | +2 | +0.1% | 6,200 |
| 2017/06/15 | 1,546 | 1,556 | 1,542 | 1,542 | -4 | -0.3% | 5,600 |
| 2017/06/14 | 1,546 | 1,555 | 1,541 | 1,546 | ±0 | ±0% | 6,200 |
| 2017/06/13 | 1,550 | 1,558 | 1,545 | 1,546 | -11 | -0.7% | 11,700 |
| 2017/06/12 | 1,560 | 1,565 | 1,556 | 1,557 | -7 | -0.4% | 3,100 |
| 2017/06/09 | 1,563 | 1,569 | 1,556 | 1,564 | +6 | +0.4% | 7,500 |
| 2017/06/08 | 1,574 | 1,574 | 1,557 | 1,558 | -13 | -0.8% | 4,700 |
| 2017/06/07 | 1,556 | 1,571 | 1,556 | 1,571 | +15 | +1% | 7,600 |
| 2017/06/06 | 1,548 | 1,560 | 1,547 | 1,556 | -1 | -0.1% | 4,800 |
| 2017/06/05 | 1,550 | 1,562 | 1,548 | 1,557 | -13 | -0.8% | 4,900 |
| 2017/06/02 | 1,580 | 1,580 | 1,562 | 1,570 | ±0 | ±0% | 8,600 |
| 2017/06/01 | 1,557 | 1,581 | 1,556 | 1,570 | +24 | +1.6% | 8,400 |
| 2017/05/31 | 1,577 | 1,581 | 1,546 | 1,546 | -31 | -2% | 10,700 |
| 2017/05/30 | 1,580 | 1,582 | 1,563 | 1,577 | -3 | -0.2% | 7,400 |
| 2017/05/29 | 1,576 | 1,580 | 1,576 | 1,580 | +4 | +0.3% | 3,100 |
1951～
2000
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 | 97,100円 | +10.3% | - | 1.65% | 31.35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
