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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,261 | 1,276 | 1,261 | 1,276 | +15 | +1.2% | 7,500 |
| 2014/04/04 | 1,279 | 1,282 | 1,252 | 1,261 | -18 | -1.4% | 39,700 |
| 2014/04/03 | 1,273 | 1,285 | 1,268 | 1,279 | +14 | +1.1% | 7,100 |
| 2014/04/02 | 1,280 | 1,285 | 1,263 | 1,265 | -10 | -0.8% | 12,300 |
| 2014/04/01 | 1,253 | 1,275 | 1,253 | 1,275 | +3 | +0.2% | 10,100 |
| 2014/03/31 | 1,263 | 1,272 | 1,253 | 1,272 | +9 | +0.7% | 10,200 |
| 2014/03/28 | 1,254 | 1,268 | 1,250 | 1,263 | +5 | +0.4% | 11,500 |
| 2014/03/27 | 1,240 | 1,263 | 1,240 | 1,258 | -13 | -1% | 46,300 |
| 2014/03/26 | 1,260 | 1,275 | 1,260 | 1,271 | +12 | +1% | 89,200 |
| 2014/03/25 | 1,250 | 1,264 | 1,249 | 1,259 | +9 | +0.7% | 23,800 |
| 2014/03/24 | 1,238 | 1,254 | 1,232 | 1,250 | +47 | +3.9% | 36,400 |
| 2014/03/20 | 1,320 | 1,326 | 1,203 | 1,203 | -120 | -9.1% | 110,900 |
| 2014/03/19 | 1,317 | 1,341 | 1,317 | 1,323 | -6 | -0.5% | 11,800 |
| 2014/03/18 | 1,322 | 1,347 | 1,322 | 1,329 | +8 | +0.6% | 15,800 |
| 2014/03/17 | 1,325 | 1,339 | 1,316 | 1,321 | +4 | +0.3% | 24,100 |
| 2014/03/14 | 1,320 | 1,338 | 1,312 | 1,317 | -32 | -2.4% | 43,700 |
| 2014/03/13 | 1,350 | 1,355 | 1,346 | 1,349 | -5 | -0.4% | 15,400 |
| 2014/03/12 | 1,353 | 1,360 | 1,350 | 1,354 | -6 | -0.4% | 14,400 |
| 2014/03/11 | 1,355 | 1,362 | 1,354 | 1,360 | -4 | -0.3% | 11,800 |
| 2014/03/10 | 1,358 | 1,364 | 1,358 | 1,364 | +1 | +0.1% | 4,200 |
| 2014/03/07 | 1,362 | 1,365 | 1,353 | 1,363 | +6 | +0.4% | 13,700 |
| 2014/03/06 | 1,350 | 1,362 | 1,339 | 1,357 | +8 | +0.6% | 22,000 |
| 2014/03/05 | 1,355 | 1,355 | 1,342 | 1,349 | +3 | +0.2% | 7,700 |
| 2014/03/04 | 1,330 | 1,346 | 1,322 | 1,346 | +33 | +2.5% | 21,100 |
| 2014/03/03 | 1,302 | 1,324 | 1,302 | 1,313 | +2 | +0.2% | 13,400 |
| 2014/02/28 | 1,310 | 1,316 | 1,300 | 1,311 | +1 | +0.1% | 11,500 |
| 2014/02/27 | 1,299 | 1,315 | 1,293 | 1,310 | +10 | +0.8% | 8,100 |
| 2014/02/26 | 1,310 | 1,312 | 1,297 | 1,300 | -4 | -0.3% | 13,000 |
| 2014/02/25 | 1,307 | 1,307 | 1,291 | 1,304 | +8 | +0.6% | 6,600 |
| 2014/02/24 | 1,301 | 1,310 | 1,284 | 1,296 | -5 | -0.4% | 8,900 |
| 2014/02/21 | 1,283 | 1,303 | 1,280 | 1,301 | +19 | +1.5% | 9,200 |
| 2014/02/20 | 1,293 | 1,293 | 1,281 | 1,282 | -11 | -0.9% | 4,700 |
| 2014/02/19 | 1,308 | 1,308 | 1,290 | 1,293 | -8 | -0.6% | 7,000 |
| 2014/02/18 | 1,310 | 1,311 | 1,285 | 1,301 | +3 | +0.2% | 10,600 |
| 2014/02/17 | 1,289 | 1,303 | 1,280 | 1,298 | +9 | +0.7% | 4,600 |
| 2014/02/14 | 1,301 | 1,310 | 1,281 | 1,289 | -3 | -0.2% | 8,300 |
| 2014/02/13 | 1,297 | 1,303 | 1,290 | 1,292 | -5 | -0.4% | 5,100 |
| 2014/02/12 | 1,299 | 1,308 | 1,290 | 1,297 | +19 | +1.5% | 7,700 |
| 2014/02/10 | 1,275 | 1,287 | 1,270 | 1,278 | +19 | +1.5% | 8,200 |
| 2014/02/07 | 1,255 | 1,265 | 1,252 | 1,259 | +7 | +0.6% | 9,900 |
| 2014/02/06 | 1,245 | 1,261 | 1,242 | 1,252 | +7 | +0.6% | 9,800 |
| 2014/02/05 | 1,230 | 1,254 | 1,230 | 1,245 | +23 | +1.9% | 16,100 |
| 2014/02/04 | 1,275 | 1,278 | 1,222 | 1,222 | -64 | -5% | 27,600 |
| 2014/02/03 | 1,299 | 1,304 | 1,280 | 1,286 | -13 | -1% | 8,000 |
| 2014/01/31 | 1,305 | 1,311 | 1,290 | 1,299 | -1 | -0.1% | 11,800 |
| 2014/01/30 | 1,311 | 1,311 | 1,295 | 1,300 | -13 | -1% | 14,200 |
| 2014/01/29 | 1,295 | 1,315 | 1,295 | 1,313 | +18 | +1.4% | 10,300 |
| 2014/01/28 | 1,300 | 1,306 | 1,295 | 1,295 | -1 | -0.1% | 9,900 |
| 2014/01/27 | 1,308 | 1,310 | 1,292 | 1,296 | -25 | -1.9% | 16,600 |
| 2014/01/24 | 1,333 | 1,348 | 1,320 | 1,321 | -12 | -0.9% | 12,900 |
2601～
2650
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
