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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,507 | 1,507 | 1,486 | 1,497 | ±0 | ±0% | 8,900 |
| 2016/11/30 | 1,485 | 1,505 | 1,485 | 1,497 | +8 | +0.5% | 15,900 |
| 2016/11/29 | 1,481 | 1,489 | 1,481 | 1,489 | +8 | +0.5% | 6,200 |
| 2016/11/28 | 1,476 | 1,482 | 1,470 | 1,481 | +6 | +0.4% | 10,700 |
| 2016/11/25 | 1,477 | 1,482 | 1,464 | 1,475 | +5 | +0.3% | 11,800 |
| 2016/11/24 | 1,468 | 1,471 | 1,465 | 1,470 | +3 | +0.2% | 6,800 |
| 2016/11/22 | 1,455 | 1,469 | 1,455 | 1,467 | +2 | +0.1% | 6,900 |
| 2016/11/21 | 1,462 | 1,469 | 1,455 | 1,465 | +15 | +1% | 5,600 |
| 2016/11/18 | 1,449 | 1,459 | 1,446 | 1,450 | +5 | +0.3% | 9,700 |
| 2016/11/17 | 1,432 | 1,449 | 1,429 | 1,445 | +11 | +0.8% | 8,400 |
| 2016/11/16 | 1,425 | 1,446 | 1,420 | 1,434 | +14 | +1% | 14,100 |
| 2016/11/15 | 1,405 | 1,450 | 1,401 | 1,420 | +3 | +0.2% | 24,000 |
| 2016/11/14 | 1,395 | 1,423 | 1,395 | 1,417 | +20 | +1.4% | 16,900 |
| 2016/11/11 | 1,419 | 1,424 | 1,397 | 1,397 | -16 | -1.1% | 18,400 |
| 2016/11/10 | 1,411 | 1,418 | 1,391 | 1,413 | +45 | +3.3% | 17,200 |
| 2016/11/09 | 1,402 | 1,413 | 1,365 | 1,368 | -36 | -2.6% | 23,400 |
| 2016/11/08 | 1,386 | 1,405 | 1,380 | 1,404 | +28 | +2% | 12,000 |
| 2016/11/07 | 1,397 | 1,405 | 1,376 | 1,376 | -21 | -1.5% | 9,700 |
| 2016/11/04 | 1,390 | 1,397 | 1,385 | 1,397 | -4 | -0.3% | 7,800 |
| 2016/11/02 | 1,412 | 1,413 | 1,397 | 1,401 | -11 | -0.8% | 13,600 |
| 2016/11/01 | 1,411 | 1,420 | 1,402 | 1,412 | +10 | +0.7% | 17,600 |
| 2016/10/31 | 1,404 | 1,405 | 1,400 | 1,402 | -3 | -0.2% | 14,700 |
| 2016/10/28 | 1,403 | 1,410 | 1,388 | 1,405 | +2 | +0.1% | 35,500 |
| 2016/10/27 | 1,408 | 1,408 | 1,397 | 1,403 | -3 | -0.2% | 8,500 |
| 2016/10/26 | 1,402 | 1,406 | 1,397 | 1,406 | +5 | +0.4% | 11,200 |
| 2016/10/25 | 1,398 | 1,408 | 1,388 | 1,401 | +8 | +0.6% | 13,800 |
| 2016/10/24 | 1,374 | 1,394 | 1,370 | 1,393 | +20 | +1.5% | 16,100 |
| 2016/10/21 | 1,375 | 1,375 | 1,371 | 1,373 | +2 | +0.1% | 3,800 |
| 2016/10/20 | 1,368 | 1,374 | 1,364 | 1,371 | +3 | +0.2% | 5,500 |
| 2016/10/19 | 1,375 | 1,375 | 1,354 | 1,368 | +5 | +0.4% | 5,100 |
| 2016/10/18 | 1,362 | 1,369 | 1,341 | 1,363 | +12 | +0.9% | 6,200 |
| 2016/10/17 | 1,341 | 1,360 | 1,341 | 1,351 | -1 | -0.1% | 6,400 |
| 2016/10/14 | 1,336 | 1,353 | 1,335 | 1,352 | -2 | -0.1% | 7,400 |
| 2016/10/13 | 1,343 | 1,356 | 1,339 | 1,354 | +6 | +0.4% | 5,500 |
| 2016/10/12 | 1,350 | 1,356 | 1,340 | 1,348 | -9 | -0.7% | 5,400 |
| 2016/10/11 | 1,352 | 1,360 | 1,350 | 1,357 | ±0 | ±0% | 4,800 |
| 2016/10/07 | 1,362 | 1,362 | 1,337 | 1,357 | -5 | -0.4% | 6,500 |
| 2016/10/06 | 1,360 | 1,376 | 1,360 | 1,362 | +3 | +0.2% | 10,000 |
| 2016/10/05 | 1,352 | 1,363 | 1,352 | 1,359 | +9 | +0.7% | 6,100 |
| 2016/10/04 | 1,335 | 1,357 | 1,308 | 1,350 | +13 | +1% | 12,600 |
| 2016/10/03 | 1,351 | 1,360 | 1,299 | 1,337 | -10 | -0.7% | 14,900 |
| 2016/09/30 | 1,343 | 1,351 | 1,320 | 1,347 | -20 | -1.5% | 12,400 |
| 2016/09/29 | 1,341 | 1,369 | 1,341 | 1,367 | +16 | +1.2% | 5,000 |
| 2016/09/28 | 1,348 | 1,363 | 1,345 | 1,351 | -34 | -2.5% | 6,500 |
| 2016/09/27 | 1,331 | 1,385 | 1,318 | 1,385 | +53 | +4% | 12,700 |
| 2016/09/26 | 1,353 | 1,353 | 1,310 | 1,332 | -14 | -1% | 11,100 |
| 2016/09/23 | 1,323 | 1,346 | 1,323 | 1,346 | +12 | +0.9% | 8,400 |
| 2016/09/21 | 1,300 | 1,335 | 1,300 | 1,334 | +24 | +1.8% | 11,700 |
| 2016/09/20 | 1,295 | 1,327 | 1,290 | 1,310 | +21 | +1.6% | 10,200 |
| 2016/09/16 | 1,315 | 1,325 | 1,289 | 1,289 | -26 | -2% | 12,100 |
1951～
2000
件表示中 / 6571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 | 133,700円 | -0.0% | +5.1% | 3.14% | 15.58倍 | 0.70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 |
| 藤商事 | 130,700円 | +0.1% | +1.6% | 4.21% | 7.39倍 | 0.56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 |
| 岡本工 | 432,000円 | -10.4% | -42.7% | 3.70% | 11.55倍 | 0.73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 |
| 日 工 | 70,700円 | +8.9% | +35.3% | 4.53% | 13.61倍 | 0.82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 |
| 小池工 | 615,000円 | +2.0% | +1.0% | 3.58% | 8.79倍 | 0.63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
