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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,430 | 1,474 | 1,430 | 1,464 | +19 | +1.3% | 9,900 |
| 2016/02/05 | 1,448 | 1,448 | 1,432 | 1,445 | -3 | -0.2% | 6,400 |
| 2016/02/04 | 1,430 | 1,470 | 1,430 | 1,448 | +10 | +0.7% | 7,600 |
| 2016/02/03 | 1,449 | 1,449 | 1,418 | 1,438 | -25 | -1.7% | 13,100 |
| 2016/02/02 | 1,455 | 1,463 | 1,438 | 1,463 | +20 | +1.4% | 8,300 |
| 2016/02/01 | 1,430 | 1,455 | 1,430 | 1,443 | +24 | +1.7% | 13,700 |
| 2016/01/29 | 1,400 | 1,420 | 1,400 | 1,419 | +16 | +1.1% | 13,500 |
| 2016/01/28 | 1,401 | 1,404 | 1,400 | 1,403 | -2 | -0.1% | 12,100 |
| 2016/01/27 | 1,400 | 1,408 | 1,400 | 1,405 | +5 | +0.4% | 15,000 |
| 2016/01/26 | 1,402 | 1,408 | 1,399 | 1,400 | -6 | -0.4% | 13,200 |
| 2016/01/25 | 1,402 | 1,410 | 1,400 | 1,406 | +6 | +0.4% | 16,600 |
| 2016/01/22 | 1,375 | 1,400 | 1,375 | 1,400 | +38 | +2.8% | 11,900 |
| 2016/01/21 | 1,400 | 1,403 | 1,360 | 1,362 | -49 | -3.5% | 15,200 |
| 2016/01/20 | 1,440 | 1,440 | 1,405 | 1,411 | -32 | -2.2% | 11,800 |
| 2016/01/19 | 1,458 | 1,459 | 1,442 | 1,443 | -15 | -1% | 7,400 |
| 2016/01/18 | 1,455 | 1,469 | 1,451 | 1,458 | -5 | -0.3% | 4,400 |
| 2016/01/15 | 1,470 | 1,490 | 1,462 | 1,463 | -6 | -0.4% | 3,800 |
| 2016/01/14 | 1,488 | 1,498 | 1,459 | 1,469 | -31 | -2.1% | 8,700 |
| 2016/01/13 | 1,481 | 1,511 | 1,481 | 1,500 | +20 | +1.4% | 6,000 |
| 2016/01/12 | 1,500 | 1,530 | 1,480 | 1,480 | -28 | -1.9% | 11,800 |
| 2016/01/08 | 1,500 | 1,550 | 1,500 | 1,508 | +7 | +0.5% | 9,600 |
| 2016/01/07 | 1,530 | 1,530 | 1,501 | 1,501 | -28 | -1.8% | 7,400 |
| 2016/01/06 | 1,550 | 1,550 | 1,521 | 1,529 | -24 | -1.5% | 5,700 |
| 2016/01/05 | 1,542 | 1,560 | 1,542 | 1,553 | +8 | +0.5% | 4,800 |
| 2016/01/04 | 1,548 | 1,565 | 1,543 | 1,545 | -3 | -0.2% | 8,400 |
| 2015/12/30 | 1,558 | 1,560 | 1,543 | 1,548 | -2 | -0.1% | 4,800 |
| 2015/12/29 | 1,528 | 1,552 | 1,526 | 1,550 | +9 | +0.6% | 5,000 |
| 2015/12/28 | 1,542 | 1,542 | 1,523 | 1,541 | +25 | +1.6% | 5,000 |
| 2015/12/25 | 1,525 | 1,525 | 1,504 | 1,516 | +5 | +0.3% | 6,000 |
| 2015/12/24 | 1,525 | 1,526 | 1,511 | 1,511 | -9 | -0.6% | 5,200 |
| 2015/12/22 | 1,515 | 1,527 | 1,515 | 1,520 | +5 | +0.3% | 4,900 |
| 2015/12/21 | 1,545 | 1,545 | 1,511 | 1,515 | -25 | -1.6% | 7,100 |
| 2015/12/18 | 1,532 | 1,554 | 1,523 | 1,540 | -5 | -0.3% | 9,500 |
| 2015/12/17 | 1,527 | 1,550 | 1,525 | 1,545 | +27 | +1.8% | 9,000 |
| 2015/12/16 | 1,527 | 1,528 | 1,500 | 1,518 | -3 | -0.2% | 5,900 |
| 2015/12/15 | 1,524 | 1,530 | 1,518 | 1,521 | -3 | -0.2% | 4,600 |
| 2015/12/14 | 1,515 | 1,538 | 1,515 | 1,524 | -15 | -1% | 7,600 |
| 2015/12/11 | 1,525 | 1,546 | 1,525 | 1,539 | +8 | +0.5% | 13,700 |
| 2015/12/10 | 1,554 | 1,554 | 1,530 | 1,531 | -14 | -0.9% | 16,100 |
| 2015/12/09 | 1,549 | 1,554 | 1,530 | 1,545 | -4 | -0.3% | 9,200 |
| 2015/12/08 | 1,569 | 1,569 | 1,542 | 1,549 | -10 | -0.6% | 8,500 |
| 2015/12/07 | 1,558 | 1,572 | 1,550 | 1,559 | +5 | +0.3% | 11,900 |
| 2015/12/04 | 1,562 | 1,567 | 1,546 | 1,554 | -24 | -1.5% | 15,300 |
| 2015/12/03 | 1,573 | 1,583 | 1,572 | 1,578 | -5 | -0.3% | 7,900 |
| 2015/12/02 | 1,588 | 1,589 | 1,566 | 1,583 | -5 | -0.3% | 9,500 |
| 2015/12/01 | 1,585 | 1,597 | 1,571 | 1,588 | +11 | +0.7% | 8,200 |
| 2015/11/30 | 1,578 | 1,587 | 1,572 | 1,577 | -7 | -0.4% | 6,100 |
| 2015/11/27 | 1,583 | 1,590 | 1,575 | 1,584 | +1 | +0.1% | 7,900 |
| 2015/11/26 | 1,592 | 1,592 | 1,583 | 1,583 | -9 | -0.6% | 6,400 |
| 2015/11/25 | 1,598 | 1,598 | 1,585 | 1,592 | -2 | -0.1% | 6,900 |
2151～
2200
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
