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 |
|---|---|---|---|---|---|---|---|
| 2015/07/23 | 1,584 | 1,599 | 1,574 | 1,583 | +8 | +0.5% | 7,500 |
| 2015/07/22 | 1,596 | 1,599 | 1,571 | 1,575 | -24 | -1.5% | 9,100 |
| 2015/07/21 | 1,590 | 1,602 | 1,589 | 1,599 | +9 | +0.6% | 8,400 |
| 2015/07/17 | 1,598 | 1,600 | 1,585 | 1,590 | -2 | -0.1% | 2,800 |
| 2015/07/16 | 1,598 | 1,598 | 1,578 | 1,592 | +6 | +0.4% | 7,400 |
| 2015/07/15 | 1,600 | 1,610 | 1,574 | 1,586 | -9 | -0.6% | 16,000 |
| 2015/07/14 | 1,630 | 1,630 | 1,590 | 1,595 | ±0 | ±0% | 11,300 |
| 2015/07/13 | 1,622 | 1,626 | 1,584 | 1,595 | +24 | +1.5% | 18,700 |
| 2015/07/10 | 1,560 | 1,581 | 1,541 | 1,571 | +23 | +1.5% | 19,300 |
| 2015/07/09 | 1,531 | 1,560 | 1,485 | 1,548 | -19 | -1.2% | 20,100 |
| 2015/07/08 | 1,614 | 1,630 | 1,566 | 1,567 | -52 | -3.2% | 11,900 |
| 2015/07/07 | 1,613 | 1,638 | 1,613 | 1,619 | +10 | +0.6% | 6,800 |
| 2015/07/06 | 1,642 | 1,642 | 1,606 | 1,609 | -49 | -3% | 15,000 |
| 2015/07/03 | 1,657 | 1,663 | 1,637 | 1,658 | -19 | -1.1% | 10,800 |
| 2015/07/02 | 1,700 | 1,700 | 1,660 | 1,677 | -4 | -0.2% | 15,100 |
| 2015/07/01 | 1,671 | 1,693 | 1,665 | 1,681 | +10 | +0.6% | 23,900 |
| 2015/06/30 | 1,619 | 1,699 | 1,619 | 1,671 | +49 | +3% | 22,200 |
| 2015/06/29 | 1,619 | 1,657 | 1,619 | 1,622 | -36 | -2.2% | 9,900 |
| 2015/06/26 | 1,659 | 1,682 | 1,639 | 1,658 | +17 | +1% | 9,300 |
| 2015/06/25 | 1,645 | 1,650 | 1,636 | 1,641 | -4 | -0.2% | 13,100 |
| 2015/06/24 | 1,635 | 1,654 | 1,635 | 1,645 | +5 | +0.3% | 16,500 |
| 2015/06/23 | 1,627 | 1,648 | 1,621 | 1,640 | +4 | +0.2% | 12,100 |
| 2015/06/22 | 1,637 | 1,659 | 1,622 | 1,636 | -1 | -0.1% | 11,200 |
| 2015/06/19 | 1,618 | 1,652 | 1,618 | 1,637 | +13 | +0.8% | 13,700 |
| 2015/06/18 | 1,645 | 1,655 | 1,614 | 1,624 | -29 | -1.8% | 16,700 |
| 2015/06/17 | 1,654 | 1,666 | 1,643 | 1,653 | -23 | -1.4% | 16,000 |
| 2015/06/16 | 1,686 | 1,693 | 1,671 | 1,676 | -19 | -1.1% | 10,900 |
| 2015/06/15 | 1,696 | 1,697 | 1,679 | 1,695 | -2 | -0.1% | 7,200 |
| 2015/06/12 | 1,692 | 1,698 | 1,681 | 1,697 | +5 | +0.3% | 20,500 |
| 2015/06/11 | 1,667 | 1,697 | 1,664 | 1,692 | +12 | +0.7% | 14,400 |
| 2015/06/10 | 1,681 | 1,703 | 1,664 | 1,680 | -11 | -0.7% | 13,000 |
| 2015/06/09 | 1,685 | 1,701 | 1,685 | 1,691 | -12 | -0.7% | 13,100 |
| 2015/06/08 | 1,720 | 1,721 | 1,686 | 1,703 | -7 | -0.4% | 11,900 |
| 2015/06/05 | 1,710 | 1,716 | 1,684 | 1,710 | +11 | +0.6% | 15,300 |
| 2015/06/04 | 1,696 | 1,700 | 1,687 | 1,699 | +8 | +0.5% | 10,200 |
| 2015/06/03 | 1,683 | 1,702 | 1,680 | 1,691 | +18 | +1.1% | 12,600 |
| 2015/06/02 | 1,683 | 1,695 | 1,653 | 1,673 | -21 | -1.2% | 11,500 |
| 2015/06/01 | 1,602 | 1,715 | 1,602 | 1,694 | +75 | +4.6% | 33,600 |
| 2015/05/29 | 1,600 | 1,645 | 1,600 | 1,619 | +10 | +0.6% | 13,800 |
| 2015/05/28 | 1,620 | 1,635 | 1,609 | 1,609 | -10 | -0.6% | 7,700 |
| 2015/05/27 | 1,615 | 1,619 | 1,590 | 1,619 | +10 | +0.6% | 8,800 |
| 2015/05/26 | 1,616 | 1,618 | 1,600 | 1,609 | +6 | +0.4% | 23,300 |
| 2015/05/25 | 1,626 | 1,626 | 1,596 | 1,603 | ±0 | ±0% | 10,400 |
| 2015/05/22 | 1,578 | 1,618 | 1,577 | 1,603 | +35 | +2.2% | 33,900 |
| 2015/05/21 | 1,572 | 1,574 | 1,524 | 1,568 | +12 | +0.8% | 18,800 |
| 2015/05/20 | 1,548 | 1,563 | 1,541 | 1,556 | +9 | +0.6% | 14,700 |
| 2015/05/19 | 1,569 | 1,570 | 1,544 | 1,547 | -3 | -0.2% | 19,700 |
| 2015/05/18 | 1,569 | 1,570 | 1,531 | 1,550 | -12 | -0.8% | 46,500 |
| 2015/05/15 | 1,545 | 1,570 | 1,545 | 1,562 | +3 | +0.2% | 7,000 |
| 2015/05/14 | 1,552 | 1,570 | 1,548 | 1,559 | -8 | -0.5% | 9,200 |
2451～
2500
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
