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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,659 | 1,682 | 1,639 | 1,658 | +17 | +1% | 9,300 |
| 2015/06/25 | 1,645 | 1,650 | 1,636 | 1,641 | -4 | -0.2% | 13,100 |
| 2015/06/24 | 1,635 | 1,654 | 1,635 | 1,645 | +5 | +0.3% | 16,500 |
| 2015/06/23 | 1,627 | 1,648 | 1,621 | 1,640 | +4 | +0.2% | 12,100 |
| 2015/06/22 | 1,637 | 1,659 | 1,622 | 1,636 | -1 | -0.1% | 11,200 |
| 2015/06/19 | 1,618 | 1,652 | 1,618 | 1,637 | +13 | +0.8% | 13,700 |
| 2015/06/18 | 1,645 | 1,655 | 1,614 | 1,624 | -29 | -1.8% | 16,700 |
| 2015/06/17 | 1,654 | 1,666 | 1,643 | 1,653 | -23 | -1.4% | 16,000 |
| 2015/06/16 | 1,686 | 1,693 | 1,671 | 1,676 | -19 | -1.1% | 10,900 |
| 2015/06/15 | 1,696 | 1,697 | 1,679 | 1,695 | -2 | -0.1% | 7,200 |
| 2015/06/12 | 1,692 | 1,698 | 1,681 | 1,697 | +5 | +0.3% | 20,500 |
| 2015/06/11 | 1,667 | 1,697 | 1,664 | 1,692 | +12 | +0.7% | 14,400 |
| 2015/06/10 | 1,681 | 1,703 | 1,664 | 1,680 | -11 | -0.7% | 13,000 |
| 2015/06/09 | 1,685 | 1,701 | 1,685 | 1,691 | -12 | -0.7% | 13,100 |
| 2015/06/08 | 1,720 | 1,721 | 1,686 | 1,703 | -7 | -0.4% | 11,900 |
| 2015/06/05 | 1,710 | 1,716 | 1,684 | 1,710 | +11 | +0.6% | 15,300 |
| 2015/06/04 | 1,696 | 1,700 | 1,687 | 1,699 | +8 | +0.5% | 10,200 |
| 2015/06/03 | 1,683 | 1,702 | 1,680 | 1,691 | +18 | +1.1% | 12,600 |
| 2015/06/02 | 1,683 | 1,695 | 1,653 | 1,673 | -21 | -1.2% | 11,500 |
| 2015/06/01 | 1,602 | 1,715 | 1,602 | 1,694 | +75 | +4.6% | 33,600 |
| 2015/05/29 | 1,600 | 1,645 | 1,600 | 1,619 | +10 | +0.6% | 13,800 |
| 2015/05/28 | 1,620 | 1,635 | 1,609 | 1,609 | -10 | -0.6% | 7,700 |
| 2015/05/27 | 1,615 | 1,619 | 1,590 | 1,619 | +10 | +0.6% | 8,800 |
| 2015/05/26 | 1,616 | 1,618 | 1,600 | 1,609 | +6 | +0.4% | 23,300 |
| 2015/05/25 | 1,626 | 1,626 | 1,596 | 1,603 | ±0 | ±0% | 10,400 |
| 2015/05/22 | 1,578 | 1,618 | 1,577 | 1,603 | +35 | +2.2% | 33,900 |
| 2015/05/21 | 1,572 | 1,574 | 1,524 | 1,568 | +12 | +0.8% | 18,800 |
| 2015/05/20 | 1,548 | 1,563 | 1,541 | 1,556 | +9 | +0.6% | 14,700 |
| 2015/05/19 | 1,569 | 1,570 | 1,544 | 1,547 | -3 | -0.2% | 19,700 |
| 2015/05/18 | 1,569 | 1,570 | 1,531 | 1,550 | -12 | -0.8% | 46,500 |
| 2015/05/15 | 1,545 | 1,570 | 1,545 | 1,562 | +3 | +0.2% | 7,000 |
| 2015/05/14 | 1,552 | 1,570 | 1,548 | 1,559 | -8 | -0.5% | 9,200 |
| 2015/05/13 | 1,527 | 1,579 | 1,527 | 1,567 | +14 | +0.9% | 15,500 |
| 2015/05/12 | 1,548 | 1,553 | 1,533 | 1,553 | +15 | +1% | 5,500 |
| 2015/05/11 | 1,538 | 1,554 | 1,537 | 1,538 | ±0 | ±0% | 9,600 |
| 2015/05/08 | 1,523 | 1,538 | 1,523 | 1,538 | +15 | +1% | 4,400 |
| 2015/05/07 | 1,519 | 1,549 | 1,512 | 1,523 | -17 | -1.1% | 11,700 |
| 2015/05/01 | 1,508 | 1,545 | 1,492 | 1,540 | +17 | +1.1% | 20,700 |
| 2015/04/30 | 1,525 | 1,526 | 1,511 | 1,523 | ±0 | ±0% | 6,500 |
| 2015/04/28 | 1,515 | 1,537 | 1,515 | 1,523 | +8 | +0.5% | 8,500 |
| 2015/04/27 | 1,520 | 1,525 | 1,509 | 1,515 | +15 | +1% | 6,100 |
| 2015/04/24 | 1,502 | 1,520 | 1,496 | 1,500 | -2 | -0.1% | 5,600 |
| 2015/04/23 | 1,501 | 1,516 | 1,500 | 1,502 | -13 | -0.9% | 9,500 |
| 2015/04/22 | 1,510 | 1,529 | 1,507 | 1,515 | +3 | +0.2% | 14,100 |
| 2015/04/21 | 1,490 | 1,538 | 1,490 | 1,512 | +10 | +0.7% | 25,100 |
| 2015/04/20 | 1,480 | 1,516 | 1,480 | 1,502 | -4 | -0.3% | 15,500 |
| 2015/04/17 | 1,501 | 1,517 | 1,494 | 1,506 | -11 | -0.7% | 13,600 |
| 2015/04/16 | 1,500 | 1,520 | 1,499 | 1,517 | +1 | +0.1% | 18,400 |
| 2015/04/15 | 1,515 | 1,516 | 1,500 | 1,516 | +1 | +0.1% | 7,200 |
| 2015/04/14 | 1,507 | 1,518 | 1,507 | 1,515 | +15 | +1% | 8,900 |
2301～
2350
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
