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 |
|---|---|---|---|---|---|---|---|
| 2017/05/26 | 1,588 | 1,588 | 1,576 | 1,576 | -5 | -0.3% | 8,200 |
| 2017/05/25 | 1,580 | 1,587 | 1,579 | 1,581 | +2 | +0.1% | 13,300 |
| 2017/05/24 | 1,564 | 1,579 | 1,564 | 1,579 | +15 | +1% | 9,500 |
| 2017/05/23 | 1,545 | 1,565 | 1,545 | 1,564 | +12 | +0.8% | 6,600 |
| 2017/05/22 | 1,560 | 1,560 | 1,478 | 1,552 | -8 | -0.5% | 21,100 |
| 2017/05/19 | 1,575 | 1,578 | 1,558 | 1,560 | -15 | -1% | 5,900 |
| 2017/05/18 | 1,560 | 1,575 | 1,550 | 1,575 | +8 | +0.5% | 7,000 |
| 2017/05/17 | 1,570 | 1,576 | 1,561 | 1,567 | -13 | -0.8% | 7,500 |
| 2017/05/16 | 1,579 | 1,580 | 1,559 | 1,580 | -1 | -0.1% | 10,300 |
| 2017/05/15 | 1,590 | 1,603 | 1,575 | 1,581 | -9 | -0.6% | 8,500 |
| 2017/05/12 | 1,549 | 1,590 | 1,549 | 1,590 | +6 | +0.4% | 10,500 |
| 2017/05/11 | 1,615 | 1,619 | 1,538 | 1,584 | -32 | -2% | 24,700 |
| 2017/05/10 | 1,592 | 1,616 | 1,587 | 1,616 | +24 | +1.5% | 18,100 |
| 2017/05/09 | 1,588 | 1,596 | 1,588 | 1,592 | -13 | -0.8% | 9,000 |
| 2017/05/08 | 1,599 | 1,605 | 1,586 | 1,605 | +25 | +1.6% | 19,300 |
| 2017/05/02 | 1,576 | 1,580 | 1,569 | 1,580 | +10 | +0.6% | 8,600 |
| 2017/05/01 | 1,560 | 1,575 | 1,558 | 1,570 | +10 | +0.6% | 4,900 |
| 2017/04/28 | 1,570 | 1,570 | 1,560 | 1,560 | -4 | -0.3% | 6,200 |
| 2017/04/27 | 1,567 | 1,569 | 1,554 | 1,564 | -3 | -0.2% | 7,200 |
| 2017/04/26 | 1,575 | 1,575 | 1,545 | 1,567 | -2 | -0.1% | 9,400 |
| 2017/04/25 | 1,559 | 1,570 | 1,555 | 1,569 | +19 | +1.2% | 8,000 |
| 2017/04/24 | 1,550 | 1,552 | 1,544 | 1,550 | +4 | +0.3% | 3,900 |
| 2017/04/21 | 1,540 | 1,546 | 1,538 | 1,546 | +13 | +0.8% | 4,400 |
| 2017/04/20 | 1,531 | 1,540 | 1,531 | 1,533 | +3 | +0.2% | 5,400 |
| 2017/04/19 | 1,541 | 1,549 | 1,530 | 1,530 | -11 | -0.7% | 5,000 |
| 2017/04/18 | 1,539 | 1,555 | 1,534 | 1,541 | +2 | +0.1% | 5,900 |
| 2017/04/17 | 1,515 | 1,539 | 1,515 | 1,539 | +25 | +1.7% | 6,600 |
| 2017/04/14 | 1,527 | 1,534 | 1,511 | 1,514 | -29 | -1.9% | 8,400 |
| 2017/04/13 | 1,533 | 1,549 | 1,533 | 1,543 | -6 | -0.4% | 11,600 |
| 2017/04/12 | 1,547 | 1,549 | 1,539 | 1,549 | -14 | -0.9% | 9,200 |
| 2017/04/11 | 1,549 | 1,570 | 1,548 | 1,563 | +11 | +0.7% | 16,400 |
| 2017/04/10 | 1,560 | 1,563 | 1,552 | 1,552 | -8 | -0.5% | 4,200 |
| 2017/04/07 | 1,544 | 1,572 | 1,543 | 1,560 | +17 | +1.1% | 23,600 |
| 2017/04/06 | 1,543 | 1,557 | 1,540 | 1,543 | -16 | -1% | 13,700 |
| 2017/04/05 | 1,554 | 1,560 | 1,552 | 1,559 | +16 | +1% | 11,800 |
| 2017/04/04 | 1,537 | 1,546 | 1,537 | 1,543 | +6 | +0.4% | 9,100 |
| 2017/04/03 | 1,541 | 1,548 | 1,535 | 1,537 | -5 | -0.3% | 23,600 |
| 2017/03/31 | 1,595 | 1,596 | 1,540 | 1,542 | -39 | -2.5% | 21,400 |
| 2017/03/30 | 1,568 | 1,582 | 1,555 | 1,581 | +35 | +2.3% | 23,200 |
| 2017/03/29 | 1,568 | 1,572 | 1,544 | 1,546 | -58 | -3.6% | 38,300 |
| 2017/03/28 | 1,605 | 1,607 | 1,586 | 1,604 | +16 | +1% | 47,100 |
| 2017/03/27 | 1,609 | 1,610 | 1,587 | 1,588 | -21 | -1.3% | 26,600 |
| 2017/03/24 | 1,610 | 1,616 | 1,594 | 1,609 | -1 | -0.1% | 12,200 |
| 2017/03/23 | 1,600 | 1,612 | 1,587 | 1,610 | +13 | +0.8% | 21,100 |
| 2017/03/22 | 1,606 | 1,608 | 1,592 | 1,597 | -17 | -1.1% | 25,500 |
| 2017/03/21 | 1,615 | 1,619 | 1,607 | 1,614 | -1 | -0.1% | 14,900 |
| 2017/03/17 | 1,583 | 1,615 | 1,577 | 1,615 | +32 | +2% | 24,000 |
| 2017/03/16 | 1,588 | 1,590 | 1,578 | 1,583 | -5 | -0.3% | 18,300 |
| 2017/03/15 | 1,603 | 1,604 | 1,586 | 1,588 | -22 | -1.4% | 20,000 |
| 2017/03/14 | 1,611 | 1,618 | 1,603 | 1,610 | -11 | -0.7% | 15,200 |
2001～
2050
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 | 126,800円 | +1.1% | -27.5% | 3.94% | 13.15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 | 97,300円 | +10.3% | - | 1.64% | 31.42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 | 106,000円 | +5.5% | -6.0% | 5.19% | 10.08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 | 154,800円 | -30.7% | -15.5% | 5.43% | 21.28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
