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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,388 | 1,400 | 1,367 | 1,397 | +9 | +0.6% | 24,000 |
| 2014/11/12 | 1,379 | 1,396 | 1,379 | 1,388 | +9 | +0.7% | 18,100 |
| 2014/11/11 | 1,383 | 1,383 | 1,350 | 1,379 | -4 | -0.3% | 10,200 |
| 2014/11/10 | 1,380 | 1,385 | 1,380 | 1,383 | +5 | +0.4% | 6,200 |
| 2014/11/07 | 1,375 | 1,383 | 1,375 | 1,378 | +4 | +0.3% | 7,900 |
| 2014/11/06 | 1,365 | 1,390 | 1,365 | 1,374 | ±0 | ±0% | 19,900 |
| 2014/11/05 | 1,363 | 1,375 | 1,358 | 1,374 | +16 | +1.2% | 17,600 |
| 2014/11/04 | 1,369 | 1,372 | 1,356 | 1,358 | -2 | -0.1% | 16,000 |
| 2014/10/31 | 1,330 | 1,363 | 1,329 | 1,360 | +22 | +1.6% | 24,800 |
| 2014/10/30 | 1,325 | 1,345 | 1,325 | 1,338 | +4 | +0.3% | 16,100 |
| 2014/10/29 | 1,325 | 1,335 | 1,316 | 1,334 | +16 | +1.2% | 10,800 |
| 2014/10/28 | 1,313 | 1,329 | 1,313 | 1,318 | -9 | -0.7% | 4,300 |
| 2014/10/27 | 1,332 | 1,332 | 1,312 | 1,327 | +10 | +0.8% | 9,100 |
| 2014/10/24 | 1,318 | 1,320 | 1,305 | 1,317 | +6 | +0.5% | 6,400 |
| 2014/10/23 | 1,313 | 1,318 | 1,302 | 1,311 | -3 | -0.2% | 5,600 |
| 2014/10/22 | 1,290 | 1,316 | 1,290 | 1,314 | +21 | +1.6% | 12,600 |
| 2014/10/21 | 1,298 | 1,299 | 1,287 | 1,293 | -5 | -0.4% | 11,200 |
| 2014/10/20 | 1,291 | 1,310 | 1,290 | 1,298 | +16 | +1.2% | 9,800 |
| 2014/10/17 | 1,286 | 1,295 | 1,280 | 1,282 | ±0 | ±0% | 14,600 |
| 2014/10/16 | 1,282 | 1,299 | 1,282 | 1,282 | -21 | -1.6% | 11,100 |
| 2014/10/15 | 1,289 | 1,304 | 1,285 | 1,303 | +8 | +0.6% | 12,700 |
| 2014/10/14 | 1,289 | 1,299 | 1,289 | 1,295 | -9 | -0.7% | 13,400 |
| 2014/10/10 | 1,306 | 1,318 | 1,302 | 1,304 | -20 | -1.5% | 9,900 |
| 2014/10/09 | 1,321 | 1,335 | 1,321 | 1,324 | -3 | -0.2% | 7,900 |
| 2014/10/08 | 1,314 | 1,333 | 1,314 | 1,327 | +3 | +0.2% | 6,900 |
| 2014/10/07 | 1,347 | 1,348 | 1,306 | 1,324 | -14 | -1% | 11,600 |
| 2014/10/06 | 1,318 | 1,344 | 1,318 | 1,338 | +23 | +1.7% | 8,600 |
| 2014/10/03 | 1,302 | 1,330 | 1,302 | 1,315 | +5 | +0.4% | 12,800 |
| 2014/10/02 | 1,338 | 1,338 | 1,305 | 1,310 | -27 | -2% | 15,900 |
| 2014/10/01 | 1,333 | 1,347 | 1,333 | 1,337 | +3 | +0.2% | 10,700 |
| 2014/09/30 | 1,331 | 1,345 | 1,331 | 1,334 | -5 | -0.4% | 9,100 |
| 2014/09/29 | 1,345 | 1,345 | 1,335 | 1,339 | +12 | +0.9% | 5,600 |
| 2014/09/26 | 1,317 | 1,338 | 1,315 | 1,327 | -21 | -1.6% | 18,500 |
| 2014/09/25 | 1,345 | 1,348 | 1,328 | 1,348 | +12 | +0.9% | 20,900 |
| 2014/09/24 | 1,338 | 1,338 | 1,325 | 1,336 | +5 | +0.4% | 18,600 |
| 2014/09/22 | 1,328 | 1,338 | 1,319 | 1,331 | -2 | -0.2% | 9,100 |
| 2014/09/19 | 1,314 | 1,333 | 1,309 | 1,333 | +19 | +1.4% | 22,200 |
| 2014/09/18 | 1,310 | 1,314 | 1,306 | 1,314 | +9 | +0.7% | 8,900 |
| 2014/09/17 | 1,310 | 1,310 | 1,305 | 1,305 | -2 | -0.2% | 4,800 |
| 2014/09/16 | 1,307 | 1,315 | 1,306 | 1,307 | ±0 | ±0% | 12,200 |
| 2014/09/12 | 1,300 | 1,315 | 1,300 | 1,307 | ±0 | ±0% | 28,500 |
| 2014/09/11 | 1,316 | 1,320 | 1,305 | 1,307 | -2 | -0.2% | 4,600 |
| 2014/09/10 | 1,300 | 1,311 | 1,300 | 1,309 | +7 | +0.5% | 9,400 |
| 2014/09/09 | 1,308 | 1,310 | 1,300 | 1,302 | -1 | -0.1% | 8,400 |
| 2014/09/08 | 1,310 | 1,318 | 1,298 | 1,303 | -7 | -0.5% | 22,300 |
| 2014/09/05 | 1,314 | 1,329 | 1,308 | 1,310 | -5 | -0.4% | 14,100 |
| 2014/09/04 | 1,320 | 1,320 | 1,314 | 1,315 | -6 | -0.5% | 8,200 |
| 2014/09/03 | 1,323 | 1,328 | 1,317 | 1,321 | -2 | -0.2% | 9,100 |
| 2014/09/02 | 1,314 | 1,325 | 1,312 | 1,323 | +4 | +0.3% | 9,800 |
| 2014/09/01 | 1,323 | 1,323 | 1,314 | 1,319 | ±0 | ±0% | 10,000 |
2451～
2500
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
