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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,303 | 1,319 | 1,300 | 1,319 | -1 | -0.1% | 17,600 |
| 2024/01/30 | 1,303 | 1,320 | 1,300 | 1,320 | +17 | +1.3% | 18,400 |
| 2024/01/29 | 1,305 | 1,306 | 1,299 | 1,303 | +5 | +0.4% | 9,000 |
| 2024/01/26 | 1,313 | 1,313 | 1,298 | 1,298 | -15 | -1.1% | 20,100 |
| 2024/01/25 | 1,308 | 1,313 | 1,302 | 1,313 | +12 | +0.9% | 18,100 |
| 2024/01/24 | 1,317 | 1,317 | 1,300 | 1,301 | -10 | -0.8% | 16,800 |
| 2024/01/23 | 1,317 | 1,319 | 1,311 | 1,311 | -8 | -0.6% | 13,300 |
| 2024/01/22 | 1,319 | 1,321 | 1,315 | 1,319 | ±0 | ±0% | 9,600 |
| 2024/01/19 | 1,321 | 1,321 | 1,310 | 1,319 | -2 | -0.2% | 13,700 |
| 2024/01/18 | 1,320 | 1,335 | 1,316 | 1,321 | -3 | -0.2% | 17,600 |
| 2024/01/17 | 1,340 | 1,350 | 1,320 | 1,324 | -16 | -1.2% | 14,900 |
| 2024/01/16 | 1,357 | 1,357 | 1,339 | 1,340 | -14 | -1% | 15,000 |
| 2024/01/15 | 1,352 | 1,363 | 1,348 | 1,354 | +2 | +0.1% | 15,700 |
| 2024/01/12 | 1,376 | 1,376 | 1,352 | 1,352 | -16 | -1.2% | 12,100 |
| 2024/01/11 | 1,367 | 1,379 | 1,355 | 1,368 | -12 | -0.9% | 25,100 |
| 2024/01/10 | 1,339 | 1,387 | 1,334 | 1,380 | +41 | +3.1% | 35,000 |
| 2024/01/09 | 1,335 | 1,339 | 1,329 | 1,339 | +8 | +0.6% | 22,100 |
| 2024/01/05 | 1,337 | 1,337 | 1,326 | 1,331 | -4 | -0.3% | 9,600 |
| 2024/01/04 | 1,339 | 1,339 | 1,313 | 1,335 | +10 | +0.8% | 29,200 |
| 2023/12/29 | 1,332 | 1,332 | 1,316 | 1,325 | -12 | -0.9% | 13,500 |
| 2023/12/28 | 1,336 | 1,340 | 1,332 | 1,337 | +1 | +0.1% | 8,700 |
| 2023/12/27 | 1,347 | 1,347 | 1,327 | 1,336 | -10 | -0.7% | 20,800 |
| 2023/12/26 | 1,335 | 1,348 | 1,332 | 1,346 | +20 | +1.5% | 17,800 |
| 2023/12/25 | 1,329 | 1,331 | 1,320 | 1,326 | ±0 | ±0% | 16,000 |
| 2023/12/22 | 1,313 | 1,331 | 1,307 | 1,326 | +13 | +1% | 31,600 |
| 2023/12/21 | 1,299 | 1,314 | 1,283 | 1,313 | +57 | +4.5% | 49,300 |
| 2023/12/20 | 1,250 | 1,263 | 1,250 | 1,256 | +6 | +0.5% | 13,400 |
| 2023/12/19 | 1,265 | 1,265 | 1,240 | 1,250 | -5 | -0.4% | 17,800 |
| 2023/12/18 | 1,244 | 1,256 | 1,240 | 1,255 | -10 | -0.8% | 13,300 |
| 2023/12/15 | 1,265 | 1,273 | 1,265 | 1,265 | -6 | -0.5% | 7,300 |
| 2023/12/14 | 1,284 | 1,284 | 1,264 | 1,271 | -11 | -0.9% | 13,700 |
| 2023/12/13 | 1,292 | 1,292 | 1,274 | 1,282 | -10 | -0.8% | 8,600 |
| 2023/12/12 | 1,299 | 1,300 | 1,283 | 1,292 | -8 | -0.6% | 12,900 |
| 2023/12/11 | 1,298 | 1,300 | 1,282 | 1,300 | +22 | +1.7% | 28,400 |
| 2023/12/08 | 1,285 | 1,292 | 1,271 | 1,278 | -15 | -1.2% | 34,100 |
| 2023/12/07 | 1,287 | 1,299 | 1,287 | 1,293 | -11 | -0.8% | 16,500 |
| 2023/12/06 | 1,280 | 1,309 | 1,280 | 1,304 | +24 | +1.9% | 21,100 |
| 2023/12/05 | 1,283 | 1,295 | 1,280 | 1,280 | -16 | -1.2% | 14,400 |
| 2023/12/04 | 1,285 | 1,298 | 1,282 | 1,296 | +8 | +0.6% | 13,000 |
| 2023/12/01 | 1,300 | 1,300 | 1,285 | 1,288 | -3 | -0.2% | 12,100 |
| 2023/11/30 | 1,266 | 1,291 | 1,265 | 1,291 | +17 | +1.3% | 15,700 |
| 2023/11/29 | 1,289 | 1,292 | 1,264 | 1,274 | -12 | -0.9% | 29,800 |
| 2023/11/28 | 1,278 | 1,286 | 1,253 | 1,286 | +13 | +1% | 40,300 |
| 2023/11/27 | 1,300 | 1,301 | 1,273 | 1,273 | -20 | -1.5% | 26,900 |
| 2023/11/24 | 1,293 | 1,294 | 1,286 | 1,293 | ±0 | ±0% | 15,300 |
| 2023/11/22 | 1,284 | 1,300 | 1,276 | 1,293 | +17 | +1.3% | 9,600 |
| 2023/11/21 | 1,281 | 1,295 | 1,266 | 1,276 | -9 | -0.7% | 15,100 |
| 2023/11/20 | 1,315 | 1,330 | 1,285 | 1,285 | -45 | -3.4% | 26,500 |
| 2023/11/17 | 1,309 | 1,330 | 1,306 | 1,330 | +20 | +1.5% | 15,300 |
| 2023/11/16 | 1,350 | 1,350 | 1,310 | 1,310 | -38 | -2.8% | 12,100 |
201～
250
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
