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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,329 | 1,339 | 1,324 | 1,331 | +14 | +1.1% | 11,700 |
| 2024/10/04 | 1,304 | 1,326 | 1,304 | 1,317 | +11 | +0.8% | 9,800 |
| 2024/10/03 | 1,313 | 1,321 | 1,306 | 1,306 | +15 | +1.2% | 8,400 |
| 2024/10/02 | 1,302 | 1,303 | 1,289 | 1,291 | -18 | -1.4% | 11,600 |
| 2024/10/01 | 1,293 | 1,309 | 1,282 | 1,309 | +39 | +3.1% | 10,200 |
| 2024/09/30 | 1,300 | 1,301 | 1,270 | 1,270 | -39 | -3% | 19,100 |
| 2024/09/27 | 1,312 | 1,337 | 1,308 | 1,309 | -54 | -4% | 23,300 |
| 2024/09/26 | 1,331 | 1,367 | 1,331 | 1,363 | +32 | +2.4% | 54,800 |
| 2024/09/25 | 1,325 | 1,341 | 1,325 | 1,331 | +6 | +0.5% | 13,100 |
| 2024/09/24 | 1,325 | 1,325 | 1,308 | 1,325 | +7 | +0.5% | 10,600 |
| 2024/09/20 | 1,347 | 1,347 | 1,272 | 1,318 | -30 | -2.2% | 22,600 |
| 2024/09/19 | 1,332 | 1,363 | 1,329 | 1,348 | +25 | +1.9% | 19,200 |
| 2024/09/18 | 1,336 | 1,341 | 1,312 | 1,323 | -4 | -0.3% | 17,200 |
| 2024/09/17 | 1,337 | 1,337 | 1,296 | 1,327 | +4 | +0.3% | 22,700 |
| 2024/09/13 | 1,313 | 1,328 | 1,305 | 1,323 | +40 | +3.1% | 32,900 |
| 2024/09/12 | 1,290 | 1,305 | 1,279 | 1,283 | +13 | +1% | 10,300 |
| 2024/09/11 | 1,290 | 1,293 | 1,270 | 1,270 | -25 | -1.9% | 8,600 |
| 2024/09/10 | 1,289 | 1,303 | 1,289 | 1,295 | +4 | +0.3% | 4,000 |
| 2024/09/09 | 1,281 | 1,307 | 1,276 | 1,291 | +10 | +0.8% | 12,000 |
| 2024/09/06 | 1,315 | 1,315 | 1,281 | 1,281 | -19 | -1.5% | 10,500 |
| 2024/09/05 | 1,288 | 1,310 | 1,282 | 1,300 | +18 | +1.4% | 13,200 |
| 2024/09/04 | 1,307 | 1,312 | 1,273 | 1,282 | -35 | -2.7% | 16,000 |
| 2024/09/03 | 1,329 | 1,329 | 1,314 | 1,317 | +2 | +0.2% | 6,600 |
| 2024/09/02 | 1,339 | 1,349 | 1,315 | 1,315 | -10 | -0.8% | 4,800 |
| 2024/08/30 | 1,323 | 1,336 | 1,316 | 1,325 | +1 | +0.1% | 6,900 |
| 2024/08/29 | 1,335 | 1,335 | 1,322 | 1,324 | -5 | -0.4% | 5,200 |
| 2024/08/28 | 1,340 | 1,340 | 1,326 | 1,329 | -9 | -0.7% | 3,700 |
| 2024/08/27 | 1,320 | 1,339 | 1,320 | 1,338 | +18 | +1.4% | 9,900 |
| 2024/08/26 | 1,306 | 1,320 | 1,302 | 1,320 | +18 | +1.4% | 9,000 |
| 2024/08/23 | 1,301 | 1,310 | 1,293 | 1,302 | +3 | +0.2% | 5,600 |
| 2024/08/22 | 1,300 | 1,304 | 1,288 | 1,299 | +8 | +0.6% | 4,900 |
| 2024/08/21 | 1,295 | 1,301 | 1,285 | 1,291 | -7 | -0.5% | 2,800 |
| 2024/08/20 | 1,288 | 1,300 | 1,288 | 1,298 | +26 | +2% | 6,800 |
| 2024/08/19 | 1,312 | 1,312 | 1,270 | 1,272 | -41 | -3.1% | 10,500 |
| 2024/08/16 | 1,287 | 1,315 | 1,280 | 1,313 | +26 | +2% | 8,900 |
| 2024/08/15 | 1,300 | 1,300 | 1,274 | 1,287 | -10 | -0.8% | 10,600 |
| 2024/08/14 | 1,297 | 1,297 | 1,270 | 1,297 | +11 | +0.9% | 9,200 |
| 2024/08/13 | 1,276 | 1,294 | 1,276 | 1,286 | +16 | +1.3% | 9,100 |
| 2024/08/09 | 1,298 | 1,305 | 1,260 | 1,270 | +2 | +0.2% | 18,100 |
| 2024/08/08 | 1,304 | 1,304 | 1,268 | 1,268 | +54 | +4.4% | 20,800 |
| 2024/08/07 | 1,221 | 1,263 | 1,214 | 1,214 | -7 | -0.6% | 20,800 |
| 2024/08/06 | 1,201 | 1,268 | 1,200 | 1,221 | +33 | +2.8% | 20,800 |
| 2024/08/05 | 1,212 | 1,260 | 1,166 | 1,188 | -108 | -8.3% | 30,300 |
| 2024/08/02 | 1,369 | 1,388 | 1,296 | 1,296 | -101 | -7.2% | 32,000 |
| 2024/08/01 | 1,440 | 1,452 | 1,397 | 1,397 | -73 | -5% | 17,300 |
| 2024/07/31 | 1,402 | 1,470 | 1,402 | 1,470 | +53 | +3.7% | 16,400 |
| 2024/07/30 | 1,402 | 1,419 | 1,391 | 1,417 | +6 | +0.4% | 23,600 |
| 2024/07/29 | 1,400 | 1,425 | 1,400 | 1,411 | +18 | +1.3% | 12,900 |
| 2024/07/26 | 1,400 | 1,410 | 1,384 | 1,393 | -1 | -0.1% | 14,100 |
| 2024/07/25 | 1,396 | 1,423 | 1,371 | 1,394 | -8 | -0.6% | 40,100 |
201～
250
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
