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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,465 | 1,465 | 1,451 | 1,460 | +3 | +0.2% | 5,800 |
| 2015/01/29 | 1,460 | 1,465 | 1,456 | 1,457 | -6 | -0.4% | 3,900 |
| 2015/01/28 | 1,461 | 1,463 | 1,450 | 1,463 | -2 | -0.1% | 5,100 |
| 2015/01/27 | 1,469 | 1,469 | 1,452 | 1,465 | +9 | +0.6% | 8,900 |
| 2015/01/26 | 1,446 | 1,459 | 1,440 | 1,456 | +16 | +1.1% | 9,100 |
| 2015/01/23 | 1,431 | 1,440 | 1,427 | 1,440 | +15 | +1.1% | 6,100 |
| 2015/01/22 | 1,425 | 1,428 | 1,400 | 1,425 | +9 | +0.6% | 8,400 |
| 2015/01/21 | 1,418 | 1,422 | 1,400 | 1,416 | -11 | -0.8% | 6,700 |
| 2015/01/20 | 1,414 | 1,430 | 1,412 | 1,427 | +19 | +1.3% | 7,100 |
| 2015/01/19 | 1,407 | 1,413 | 1,405 | 1,408 | +3 | +0.2% | 2,700 |
| 2015/01/16 | 1,418 | 1,418 | 1,401 | 1,405 | -20 | -1.4% | 5,200 |
| 2015/01/15 | 1,410 | 1,426 | 1,408 | 1,425 | +15 | +1.1% | 4,400 |
| 2015/01/14 | 1,413 | 1,418 | 1,408 | 1,410 | +1 | +0.1% | 5,500 |
| 2015/01/13 | 1,420 | 1,420 | 1,396 | 1,409 | -12 | -0.8% | 5,600 |
| 2015/01/09 | 1,404 | 1,433 | 1,399 | 1,421 | +8 | +0.6% | 16,400 |
| 2015/01/08 | 1,400 | 1,413 | 1,386 | 1,413 | +31 | +2.2% | 12,600 |
| 2015/01/07 | 1,382 | 1,387 | 1,380 | 1,382 | ±0 | ±0% | 5,000 |
| 2015/01/06 | 1,396 | 1,408 | 1,382 | 1,382 | -25 | -1.8% | 11,600 |
| 2015/01/05 | 1,410 | 1,411 | 1,401 | 1,407 | -4 | -0.3% | 4,300 |
| 2014/12/30 | 1,412 | 1,421 | 1,398 | 1,411 | +1 | +0.1% | 12,200 |
| 2014/12/29 | 1,414 | 1,418 | 1,401 | 1,410 | +12 | +0.9% | 6,000 |
| 2014/12/26 | 1,393 | 1,409 | 1,390 | 1,398 | +9 | +0.6% | 7,100 |
| 2014/12/25 | 1,388 | 1,392 | 1,381 | 1,389 | +1 | +0.1% | 7,100 |
| 2014/12/24 | 1,390 | 1,394 | 1,377 | 1,388 | +12 | +0.9% | 7,600 |
| 2014/12/22 | 1,370 | 1,390 | 1,370 | 1,376 | ±0 | ±0% | 4,600 |
| 2014/12/19 | 1,380 | 1,380 | 1,363 | 1,376 | +7 | +0.5% | 9,000 |
| 2014/12/18 | 1,356 | 1,384 | 1,356 | 1,369 | +17 | +1.3% | 7,600 |
| 2014/12/17 | 1,352 | 1,364 | 1,352 | 1,352 | ±0 | ±0% | 8,400 |
| 2014/12/16 | 1,357 | 1,368 | 1,343 | 1,352 | -24 | -1.7% | 16,500 |
| 2014/12/15 | 1,359 | 1,387 | 1,356 | 1,376 | -11 | -0.8% | 10,800 |
| 2014/12/12 | 1,387 | 1,410 | 1,387 | 1,387 | -12 | -0.9% | 15,500 |
| 2014/12/11 | 1,401 | 1,414 | 1,396 | 1,399 | -9 | -0.6% | 6,100 |
| 2014/12/10 | 1,405 | 1,430 | 1,405 | 1,408 | +3 | +0.2% | 21,300 |
| 2014/12/09 | 1,438 | 1,456 | 1,405 | 1,405 | -14 | -1% | 36,700 |
| 2014/12/08 | 1,415 | 1,428 | 1,415 | 1,419 | +5 | +0.4% | 9,700 |
| 2014/12/05 | 1,410 | 1,424 | 1,401 | 1,414 | +5 | +0.4% | 10,000 |
| 2014/12/04 | 1,400 | 1,415 | 1,400 | 1,409 | ±0 | ±0% | 6,500 |
| 2014/12/03 | 1,386 | 1,411 | 1,386 | 1,409 | +12 | +0.9% | 9,400 |
| 2014/12/02 | 1,388 | 1,399 | 1,388 | 1,397 | +4 | +0.3% | 5,800 |
| 2014/12/01 | 1,388 | 1,395 | 1,378 | 1,393 | +8 | +0.6% | 8,000 |
| 2014/11/28 | 1,371 | 1,387 | 1,371 | 1,385 | +14 | +1% | 5,500 |
| 2014/11/27 | 1,386 | 1,386 | 1,370 | 1,371 | -15 | -1.1% | 9,700 |
| 2014/11/26 | 1,387 | 1,388 | 1,378 | 1,386 | +2 | +0.1% | 9,900 |
| 2014/11/25 | 1,374 | 1,385 | 1,366 | 1,384 | +3 | +0.2% | 10,900 |
| 2014/11/21 | 1,362 | 1,384 | 1,360 | 1,381 | +19 | +1.4% | 11,600 |
| 2014/11/20 | 1,373 | 1,373 | 1,352 | 1,362 | -13 | -0.9% | 7,700 |
| 2014/11/19 | 1,380 | 1,388 | 1,369 | 1,375 | +9 | +0.7% | 20,300 |
| 2014/11/18 | 1,360 | 1,377 | 1,350 | 1,366 | -24 | -1.7% | 59,600 |
| 2014/11/17 | 1,398 | 1,398 | 1,385 | 1,390 | -9 | -0.6% | 11,800 |
| 2014/11/14 | 1,400 | 1,400 | 1,391 | 1,399 | +2 | +0.1% | 12,100 |
2401～
2450
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
