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 |
|---|---|---|---|---|---|---|---|
| 2016/01/18 | 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 |
| 2015/11/24 | 1,594 | 1,594 | 1,580 | 1,594 | +8 | +0.5% | 13,300 |
| 2015/11/20 | 1,585 | 1,590 | 1,577 | 1,586 | +1 | +0.1% | 6,300 |
| 2015/11/19 | 1,580 | 1,588 | 1,579 | 1,585 | +17 | +1.1% | 8,900 |
| 2015/11/18 | 1,571 | 1,572 | 1,561 | 1,568 | -1 | -0.1% | 6,100 |
| 2015/11/17 | 1,564 | 1,572 | 1,564 | 1,569 | +8 | +0.5% | 11,400 |
| 2015/11/16 | 1,565 | 1,566 | 1,558 | 1,561 | -13 | -0.8% | 7,700 |
| 2015/11/13 | 1,580 | 1,588 | 1,563 | 1,574 | -11 | -0.7% | 8,000 |
| 2015/11/12 | 1,583 | 1,595 | 1,583 | 1,585 | -8 | -0.5% | 10,600 |
| 2015/11/11 | 1,594 | 1,598 | 1,586 | 1,593 | -10 | -0.6% | 7,300 |
| 2015/11/10 | 1,620 | 1,621 | 1,596 | 1,603 | -12 | -0.7% | 10,200 |
| 2015/11/09 | 1,591 | 1,617 | 1,587 | 1,615 | +21 | +1.3% | 9,200 |
| 2015/11/06 | 1,590 | 1,599 | 1,579 | 1,594 | +4 | +0.3% | 4,500 |
| 2015/11/05 | 1,593 | 1,597 | 1,569 | 1,590 | +9 | +0.6% | 6,900 |
| 2015/11/04 | 1,570 | 1,594 | 1,570 | 1,581 | +15 | +1% | 6,900 |
| 2015/11/02 | 1,554 | 1,585 | 1,547 | 1,566 | +18 | +1.2% | 8,500 |
2301～
2350
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
