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 |
|---|---|---|---|---|---|---|---|
| 2016/08/25 | 1,323 | 1,323 | 1,303 | 1,308 | -3 | -0.2% | 6,400 |
| 2016/08/24 | 1,304 | 1,317 | 1,304 | 1,311 | +7 | +0.5% | 1,700 |
| 2016/08/23 | 1,328 | 1,328 | 1,300 | 1,304 | -17 | -1.3% | 6,000 |
| 2016/08/22 | 1,306 | 1,329 | 1,306 | 1,321 | +25 | +1.9% | 2,700 |
| 2016/08/19 | 1,312 | 1,320 | 1,294 | 1,296 | -14 | -1.1% | 9,400 |
| 2016/08/18 | 1,313 | 1,317 | 1,310 | 1,310 | -4 | -0.3% | 4,400 |
| 2016/08/17 | 1,331 | 1,342 | 1,312 | 1,314 | -19 | -1.4% | 8,300 |
| 2016/08/16 | 1,360 | 1,364 | 1,332 | 1,333 | -22 | -1.6% | 6,600 |
| 2016/08/15 | 1,350 | 1,360 | 1,348 | 1,355 | +5 | +0.4% | 2,300 |
| 2016/08/12 | 1,351 | 1,358 | 1,342 | 1,350 | -1 | -0.1% | 3,100 |
| 2016/08/10 | 1,360 | 1,360 | 1,338 | 1,351 | -2 | -0.1% | 5,500 |
| 2016/08/09 | 1,341 | 1,360 | 1,323 | 1,353 | +6 | +0.4% | 8,000 |
| 2016/08/08 | 1,360 | 1,360 | 1,333 | 1,347 | +10 | +0.7% | 5,500 |
| 2016/08/05 | 1,370 | 1,370 | 1,330 | 1,337 | -26 | -1.9% | 7,500 |
| 2016/08/04 | 1,359 | 1,376 | 1,356 | 1,363 | +4 | +0.3% | 4,100 |
| 2016/08/03 | 1,362 | 1,394 | 1,358 | 1,359 | -3 | -0.2% | 7,600 |
| 2016/08/02 | 1,382 | 1,382 | 1,361 | 1,362 | -16 | -1.2% | 4,000 |
| 2016/08/01 | 1,401 | 1,401 | 1,369 | 1,378 | -22 | -1.6% | 5,200 |
| 2016/07/29 | 1,391 | 1,401 | 1,355 | 1,400 | -1 | -0.1% | 6,300 |
| 2016/07/28 | 1,382 | 1,401 | 1,370 | 1,401 | +1 | +0.1% | 7,100 |
| 2016/07/27 | 1,386 | 1,403 | 1,386 | 1,400 | +5 | +0.4% | 3,900 |
| 2016/07/26 | 1,380 | 1,405 | 1,376 | 1,395 | +25 | +1.8% | 13,300 |
| 2016/07/25 | 1,384 | 1,388 | 1,353 | 1,370 | +1 | +0.1% | 6,500 |
| 2016/07/22 | 1,370 | 1,378 | 1,356 | 1,369 | -1 | -0.1% | 3,900 |
| 2016/07/21 | 1,351 | 1,379 | 1,344 | 1,370 | +19 | +1.4% | 7,100 |
| 2016/07/20 | 1,331 | 1,356 | 1,331 | 1,351 | +2 | +0.1% | 6,900 |
| 2016/07/19 | 1,342 | 1,360 | 1,332 | 1,349 | -2 | -0.1% | 7,500 |
| 2016/07/15 | 1,342 | 1,360 | 1,329 | 1,351 | +9 | +0.7% | 5,400 |
| 2016/07/14 | 1,358 | 1,368 | 1,318 | 1,342 | -25 | -1.8% | 14,300 |
| 2016/07/13 | 1,382 | 1,393 | 1,360 | 1,367 | -3 | -0.2% | 6,600 |
| 2016/07/12 | 1,356 | 1,379 | 1,356 | 1,370 | +27 | +2% | 8,500 |
| 2016/07/11 | 1,367 | 1,372 | 1,319 | 1,343 | +6 | +0.4% | 24,000 |
| 2016/07/08 | 1,324 | 1,347 | 1,324 | 1,337 | +3 | +0.2% | 13,000 |
| 2016/07/07 | 1,335 | 1,351 | 1,321 | 1,334 | -1 | -0.1% | 12,400 |
| 2016/07/06 | 1,356 | 1,356 | 1,335 | 1,335 | -21 | -1.5% | 10,000 |
| 2016/07/05 | 1,337 | 1,359 | 1,335 | 1,356 | +19 | +1.4% | 4,900 |
| 2016/07/04 | 1,339 | 1,346 | 1,310 | 1,337 | -1 | -0.1% | 8,600 |
| 2016/07/01 | 1,330 | 1,338 | 1,314 | 1,338 | +23 | +1.7% | 3,700 |
| 2016/06/30 | 1,313 | 1,320 | 1,310 | 1,315 | +2 | +0.2% | 5,000 |
| 2016/06/29 | 1,314 | 1,320 | 1,301 | 1,313 | -6 | -0.5% | 7,500 |
| 2016/06/28 | 1,299 | 1,329 | 1,294 | 1,319 | +2 | +0.2% | 5,900 |
| 2016/06/27 | 1,328 | 1,340 | 1,300 | 1,317 | +19 | +1.5% | 10,500 |
| 2016/06/24 | 1,324 | 1,337 | 1,282 | 1,298 | -25 | -1.9% | 12,200 |
| 2016/06/23 | 1,326 | 1,326 | 1,309 | 1,323 | -3 | -0.2% | 3,900 |
| 2016/06/22 | 1,337 | 1,337 | 1,300 | 1,326 | -11 | -0.8% | 5,700 |
| 2016/06/21 | 1,316 | 1,348 | 1,316 | 1,337 | -6 | -0.4% | 5,700 |
| 2016/06/20 | 1,351 | 1,357 | 1,341 | 1,343 | -3 | -0.2% | 2,500 |
| 2016/06/17 | 1,306 | 1,346 | 1,306 | 1,346 | +44 | +3.4% | 7,900 |
| 2016/06/16 | 1,340 | 1,340 | 1,301 | 1,302 | -39 | -2.9% | 5,500 |
| 2016/06/15 | 1,347 | 1,357 | 1,340 | 1,341 | +5 | +0.4% | 3,300 |
2151～
2200
件表示中 / 6706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 | 125,700円 | +1.1% | -27.5% | 3.98% | 13.03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 |
| 日 工 | 69,700円 | +3.7% | +0.9% | 4.88% | 12.77倍 | 0.78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 |
| 岡本工 | 411,000円 | +14.3% | +61.2% | 3.89% | 9.06倍 | 0.67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 |
| フリュー | 95,500円 | +1.6% | +31.6% | 4.08% | 11.76倍 | 1.13倍 |
|
プリントシール機シェア９割、消耗品シール販売やアプリ有料会員事業で稼ぐ。ゲームも展開 |
| 小池工 | 118,300円 | -0.4% | -7.4% | 4.06% | 7.79倍 | 0.59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
