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 |
|---|---|---|---|---|---|---|---|
| 2014/12/10 | 1,405 | 1,430 | 1,405 | 1,408 | +3 | +0.2% | 21,300 |
| 2014/12/09 | 1,438 | 1,456 | 1,405 | 1,405 | -14 | -1% | 36,700 |
| 2014/12/08 | 1,415 | 1,428 | 1,415 | 1,419 | +5 | +0.4% | 9,700 |
| 2014/12/05 | 1,410 | 1,424 | 1,401 | 1,414 | +5 | +0.4% | 10,000 |
| 2014/12/04 | 1,400 | 1,415 | 1,400 | 1,409 | ±0 | ±0% | 6,500 |
| 2014/12/03 | 1,386 | 1,411 | 1,386 | 1,409 | +12 | +0.9% | 9,400 |
| 2014/12/02 | 1,388 | 1,399 | 1,388 | 1,397 | +4 | +0.3% | 5,800 |
| 2014/12/01 | 1,388 | 1,395 | 1,378 | 1,393 | +8 | +0.6% | 8,000 |
| 2014/11/28 | 1,371 | 1,387 | 1,371 | 1,385 | +14 | +1% | 5,500 |
| 2014/11/27 | 1,386 | 1,386 | 1,370 | 1,371 | -15 | -1.1% | 9,700 |
| 2014/11/26 | 1,387 | 1,388 | 1,378 | 1,386 | +2 | +0.1% | 9,900 |
| 2014/11/25 | 1,374 | 1,385 | 1,366 | 1,384 | +3 | +0.2% | 10,900 |
| 2014/11/21 | 1,362 | 1,384 | 1,360 | 1,381 | +19 | +1.4% | 11,600 |
| 2014/11/20 | 1,373 | 1,373 | 1,352 | 1,362 | -13 | -0.9% | 7,700 |
| 2014/11/19 | 1,380 | 1,388 | 1,369 | 1,375 | +9 | +0.7% | 20,300 |
| 2014/11/18 | 1,360 | 1,377 | 1,350 | 1,366 | -24 | -1.7% | 59,600 |
| 2014/11/17 | 1,398 | 1,398 | 1,385 | 1,390 | -9 | -0.6% | 11,800 |
| 2014/11/14 | 1,400 | 1,400 | 1,391 | 1,399 | +2 | +0.1% | 12,100 |
| 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 |
2601～
2650
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
