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 |
|---|---|---|---|---|---|---|---|
| 2015/12/18 | 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 |
| 2015/10/30 | 1,559 | 1,578 | 1,540 | 1,548 | +16 | +1% | 7,000 |
| 2015/10/29 | 1,549 | 1,583 | 1,525 | 1,532 | -3 | -0.2% | 23,100 |
| 2015/10/28 | 1,545 | 1,545 | 1,529 | 1,535 | -8 | -0.5% | 2,800 |
| 2015/10/27 | 1,570 | 1,570 | 1,540 | 1,543 | +1 | +0.1% | 4,300 |
| 2015/10/26 | 1,580 | 1,580 | 1,540 | 1,542 | -7 | -0.5% | 6,500 |
| 2015/10/23 | 1,543 | 1,550 | 1,543 | 1,549 | +18 | +1.2% | 3,200 |
| 2015/10/22 | 1,535 | 1,544 | 1,521 | 1,531 | -4 | -0.3% | 4,300 |
| 2015/10/21 | 1,530 | 1,540 | 1,512 | 1,535 | +21 | +1.4% | 4,900 |
| 2015/10/20 | 1,508 | 1,523 | 1,508 | 1,514 | +8 | +0.5% | 2,900 |
| 2015/10/19 | 1,516 | 1,518 | 1,506 | 1,506 | -6 | -0.4% | 2,600 |
| 2015/10/16 | 1,520 | 1,520 | 1,498 | 1,512 | -7 | -0.5% | 19,900 |
| 2015/10/15 | 1,510 | 1,519 | 1,510 | 1,519 | +9 | +0.6% | 2,900 |
| 2015/10/14 | 1,518 | 1,518 | 1,501 | 1,510 | -6 | -0.4% | 7,500 |
| 2015/10/13 | 1,528 | 1,530 | 1,512 | 1,516 | -10 | -0.7% | 5,700 |
| 2015/10/09 | 1,513 | 1,532 | 1,491 | 1,526 | +21 | +1.4% | 21,800 |
| 2015/10/08 | 1,510 | 1,514 | 1,501 | 1,505 | -4 | -0.3% | 8,900 |
| 2015/10/07 | 1,510 | 1,513 | 1,502 | 1,509 | -1 | -0.1% | 6,600 |
2351～
2400
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
