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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,399 | 1,399 | 1,330 | 1,391 | -5 | -0.4% | 13,000 |
| 2014/06/18 | 1,390 | 1,399 | 1,390 | 1,396 | -2 | -0.1% | 4,000 |
| 2014/06/17 | 1,397 | 1,400 | 1,392 | 1,398 | +4 | +0.3% | 6,700 |
| 2014/06/16 | 1,393 | 1,398 | 1,388 | 1,394 | +1 | +0.1% | 7,500 |
| 2014/06/13 | 1,390 | 1,395 | 1,390 | 1,393 | +3 | +0.2% | 13,700 |
| 2014/06/12 | 1,390 | 1,393 | 1,389 | 1,390 | -3 | -0.2% | 5,300 |
| 2014/06/11 | 1,390 | 1,395 | 1,390 | 1,393 | +3 | +0.2% | 5,200 |
| 2014/06/10 | 1,390 | 1,394 | 1,389 | 1,390 | ±0 | ±0% | 7,200 |
| 2014/06/09 | 1,392 | 1,394 | 1,386 | 1,390 | -2 | -0.1% | 3,700 |
| 2014/06/06 | 1,390 | 1,395 | 1,385 | 1,392 | +6 | +0.4% | 6,100 |
| 2014/06/05 | 1,390 | 1,390 | 1,380 | 1,386 | -4 | -0.3% | 6,700 |
| 2014/06/04 | 1,391 | 1,393 | 1,386 | 1,390 | -1 | -0.1% | 5,500 |
| 2014/06/03 | 1,394 | 1,394 | 1,386 | 1,391 | +4 | +0.3% | 10,000 |
| 2014/06/02 | 1,385 | 1,391 | 1,385 | 1,387 | +5 | +0.4% | 9,300 |
| 2014/05/30 | 1,385 | 1,387 | 1,382 | 1,382 | +1 | +0.1% | 4,400 |
| 2014/05/29 | 1,384 | 1,384 | 1,375 | 1,381 | +6 | +0.4% | 7,000 |
| 2014/05/28 | 1,382 | 1,383 | 1,370 | 1,375 | -7 | -0.5% | 9,700 |
| 2014/05/27 | 1,386 | 1,390 | 1,380 | 1,382 | -4 | -0.3% | 11,800 |
| 2014/05/26 | 1,382 | 1,387 | 1,380 | 1,386 | +5 | +0.4% | 7,800 |
| 2014/05/23 | 1,376 | 1,383 | 1,375 | 1,381 | +5 | +0.4% | 8,800 |
| 2014/05/22 | 1,364 | 1,376 | 1,364 | 1,376 | +18 | +1.3% | 5,900 |
| 2014/05/21 | 1,355 | 1,361 | 1,355 | 1,358 | -4 | -0.3% | 3,800 |
| 2014/05/20 | 1,365 | 1,370 | 1,357 | 1,362 | -7 | -0.5% | 5,300 |
| 2014/05/19 | 1,375 | 1,378 | 1,364 | 1,369 | -9 | -0.7% | 11,800 |
| 2014/05/16 | 1,376 | 1,382 | 1,366 | 1,378 | -8 | -0.6% | 11,900 |
| 2014/05/15 | 1,375 | 1,388 | 1,371 | 1,386 | +7 | +0.5% | 17,900 |
| 2014/05/14 | 1,370 | 1,380 | 1,365 | 1,379 | +2 | +0.1% | 10,900 |
| 2014/05/13 | 1,342 | 1,383 | 1,342 | 1,377 | +45 | +3.4% | 31,800 |
| 2014/05/12 | 1,339 | 1,340 | 1,332 | 1,332 | -7 | -0.5% | 15,000 |
| 2014/05/09 | 1,327 | 1,340 | 1,327 | 1,339 | +12 | +0.9% | 9,200 |
| 2014/05/08 | 1,328 | 1,329 | 1,322 | 1,327 | +2 | +0.2% | 9,300 |
| 2014/05/07 | 1,334 | 1,334 | 1,320 | 1,325 | -9 | -0.7% | 18,100 |
| 2014/05/02 | 1,330 | 1,340 | 1,329 | 1,334 | -6 | -0.4% | 6,500 |
| 2014/05/01 | 1,315 | 1,340 | 1,315 | 1,340 | +2 | +0.1% | 11,900 |
| 2014/04/30 | 1,339 | 1,343 | 1,335 | 1,338 | +5 | +0.4% | 17,100 |
| 2014/04/28 | 1,333 | 1,335 | 1,326 | 1,333 | +1 | +0.1% | 22,400 |
| 2014/04/25 | 1,326 | 1,332 | 1,325 | 1,332 | +2 | +0.2% | 12,700 |
| 2014/04/24 | 1,330 | 1,330 | 1,320 | 1,330 | +1 | +0.1% | 6,200 |
| 2014/04/23 | 1,320 | 1,329 | 1,310 | 1,329 | +9 | +0.7% | 6,800 |
| 2014/04/22 | 1,319 | 1,334 | 1,298 | 1,320 | +5 | +0.4% | 18,500 |
| 2014/04/21 | 1,314 | 1,318 | 1,313 | 1,315 | ±0 | ±0% | 3,700 |
| 2014/04/18 | 1,314 | 1,316 | 1,304 | 1,315 | +1 | +0.1% | 8,500 |
| 2014/04/17 | 1,309 | 1,321 | 1,309 | 1,314 | +10 | +0.8% | 14,100 |
| 2014/04/16 | 1,293 | 1,306 | 1,289 | 1,304 | +26 | +2% | 22,700 |
| 2014/04/15 | 1,271 | 1,286 | 1,271 | 1,278 | +7 | +0.6% | 7,400 |
| 2014/04/14 | 1,270 | 1,280 | 1,269 | 1,271 | +1 | +0.1% | 4,500 |
| 2014/04/11 | 1,262 | 1,280 | 1,262 | 1,270 | -3 | -0.2% | 9,800 |
| 2014/04/10 | 1,271 | 1,280 | 1,269 | 1,273 | +8 | +0.6% | 11,000 |
| 2014/04/09 | 1,280 | 1,280 | 1,261 | 1,265 | -2 | -0.2% | 17,200 |
| 2014/04/08 | 1,276 | 1,278 | 1,261 | 1,267 | -9 | -0.7% | 12,100 |
2551～
2600
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
