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 |
|---|---|---|---|---|---|---|---|
| 2016/08/01 | 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 |
| 2016/06/14 | 1,354 | 1,358 | 1,331 | 1,336 | -19 | -1.4% | 7,800 |
| 2016/06/13 | 1,390 | 1,390 | 1,348 | 1,355 | -43 | -3.1% | 8,400 |
| 2016/06/10 | 1,404 | 1,416 | 1,395 | 1,398 | -30 | -2.1% | 12,800 |
| 2016/06/09 | 1,445 | 1,445 | 1,425 | 1,428 | -12 | -0.8% | 2,100 |
| 2016/06/08 | 1,446 | 1,446 | 1,423 | 1,440 | +5 | +0.3% | 2,000 |
| 2016/06/07 | 1,419 | 1,435 | 1,419 | 1,435 | -1 | -0.1% | 1,300 |
| 2016/06/06 | 1,441 | 1,441 | 1,432 | 1,436 | -7 | -0.5% | 3,100 |
| 2016/06/03 | 1,446 | 1,449 | 1,417 | 1,443 | +27 | +1.9% | 3,500 |
| 2016/06/02 | 1,411 | 1,445 | 1,411 | 1,416 | -12 | -0.8% | 4,100 |
| 2016/06/01 | 1,435 | 1,440 | 1,418 | 1,428 | ±0 | ±0% | 2,700 |
| 2016/05/31 | 1,410 | 1,431 | 1,410 | 1,428 | +2 | +0.1% | 2,000 |
| 2016/05/30 | 1,412 | 1,430 | 1,410 | 1,426 | +9 | +0.6% | 3,600 |
| 2016/05/27 | 1,417 | 1,417 | 1,405 | 1,417 | ±0 | ±0% | 3,500 |
| 2016/05/26 | 1,430 | 1,430 | 1,417 | 1,417 | -13 | -0.9% | 4,000 |
| 2016/05/25 | 1,433 | 1,433 | 1,400 | 1,430 | -3 | -0.2% | 5,000 |
| 2016/05/24 | 1,443 | 1,447 | 1,433 | 1,433 | -13 | -0.9% | 4,000 |
| 2016/05/23 | 1,459 | 1,459 | 1,434 | 1,446 | +8 | +0.6% | 3,600 |
2201～
2250
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 | 128,900円 | +1.1% | -27.5% | 3.88% | 13.37倍 | 0.67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 | 97,300円 | -18.0% | -78.6% | 4.11% | 8.24倍 | 0.82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 | 100,100円 | +10.3% | - | 1.60% | 32.32倍 | 0.77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 | 106,500円 | +5.5% | -6.0% | 5.16% | 10.13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 | 157,200円 | -30.7% | -15.5% | 5.34% | 21.61倍 | 0.62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
