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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 1,278 | 1,278 | 1,261 | 1,274 | +1 | +0.1% | 4,400 |
| 2013/11/05 | 1,280 | 1,280 | 1,265 | 1,273 | +15 | +1.2% | 6,500 |
| 2013/11/01 | 1,270 | 1,278 | 1,257 | 1,258 | -24 | -1.9% | 6,100 |
| 2013/10/31 | 1,272 | 1,284 | 1,262 | 1,282 | +1 | +0.1% | 15,500 |
| 2013/10/30 | 1,280 | 1,281 | 1,274 | 1,281 | +9 | +0.7% | 6,100 |
| 2013/10/29 | 1,273 | 1,283 | 1,266 | 1,272 | -5 | -0.4% | 5,900 |
| 2013/10/28 | 1,280 | 1,283 | 1,270 | 1,277 | +3 | +0.2% | 3,900 |
| 2013/10/25 | 1,285 | 1,285 | 1,270 | 1,274 | -7 | -0.5% | 5,200 |
| 2013/10/24 | 1,271 | 1,281 | 1,271 | 1,281 | +4 | +0.3% | 2,400 |
| 2013/10/23 | 1,286 | 1,294 | 1,271 | 1,277 | +8 | +0.6% | 9,000 |
| 2013/10/22 | 1,264 | 1,294 | 1,264 | 1,269 | -24 | -1.9% | 29,400 |
| 2013/10/21 | 1,295 | 1,299 | 1,290 | 1,293 | +2 | +0.2% | 8,300 |
| 2013/10/18 | 1,279 | 1,292 | 1,266 | 1,291 | +17 | +1.3% | 11,400 |
| 2013/10/17 | 1,278 | 1,280 | 1,262 | 1,274 | +6 | +0.5% | 8,100 |
| 2013/10/16 | 1,263 | 1,271 | 1,263 | 1,268 | +5 | +0.4% | 3,600 |
| 2013/10/15 | 1,260 | 1,267 | 1,260 | 1,263 | +4 | +0.3% | 5,800 |
| 2013/10/11 | 1,250 | 1,264 | 1,250 | 1,259 | +9 | +0.7% | 5,700 |
| 2013/10/10 | 1,247 | 1,251 | 1,234 | 1,250 | +6 | +0.5% | 10,000 |
| 2013/10/09 | 1,246 | 1,249 | 1,231 | 1,244 | +4 | +0.3% | 6,700 |
| 2013/10/08 | 1,232 | 1,249 | 1,232 | 1,240 | +2 | +0.2% | 5,500 |
| 2013/10/07 | 1,240 | 1,249 | 1,233 | 1,238 | -2 | -0.2% | 5,900 |
| 2013/10/04 | 1,242 | 1,250 | 1,236 | 1,240 | -2 | -0.2% | 8,400 |
| 2013/10/03 | 1,244 | 1,250 | 1,241 | 1,242 | +2 | +0.2% | 4,900 |
| 2013/10/02 | 1,261 | 1,269 | 1,233 | 1,240 | -24 | -1.9% | 15,500 |
| 2013/10/01 | 1,268 | 1,276 | 1,263 | 1,264 | -4 | -0.3% | 4,900 |
| 2013/09/30 | 1,280 | 1,280 | 1,262 | 1,268 | -14 | -1.1% | 5,100 |
| 2013/09/27 | 1,284 | 1,285 | 1,278 | 1,282 | -2 | -0.2% | 4,000 |
| 2013/09/26 | 1,280 | 1,284 | 1,260 | 1,284 | -4 | -0.3% | 7,600 |
| 2013/09/25 | 1,292 | 1,292 | 1,279 | 1,288 | -4 | -0.3% | 9,800 |
| 2013/09/24 | 1,285 | 1,294 | 1,270 | 1,292 | +17 | +1.3% | 16,100 |
| 2013/09/20 | 1,270 | 1,285 | 1,265 | 1,275 | +5 | +0.4% | 21,800 |
| 2013/09/19 | 1,248 | 1,277 | 1,247 | 1,270 | +27 | +2.2% | 14,800 |
| 2013/09/18 | 1,237 | 1,250 | 1,230 | 1,243 | +13 | +1.1% | 11,700 |
| 2013/09/17 | 1,234 | 1,238 | 1,229 | 1,230 | +12 | +1% | 20,300 |
| 2013/09/13 | 1,204 | 1,221 | 1,204 | 1,218 | +7 | +0.6% | 28,600 |
| 2013/09/12 | 1,230 | 1,230 | 1,210 | 1,211 | -2 | -0.2% | 14,100 |
| 2013/09/11 | 1,250 | 1,250 | 1,211 | 1,213 | -28 | -2.3% | 15,000 |
| 2013/09/10 | 1,245 | 1,245 | 1,237 | 1,241 | +5 | +0.4% | 15,900 |
| 2013/09/09 | 1,229 | 1,246 | 1,220 | 1,236 | +18 | +1.5% | 14,700 |
| 2013/09/06 | 1,205 | 1,250 | 1,205 | 1,218 | +4 | +0.3% | 12,000 |
| 2013/09/05 | 1,221 | 1,221 | 1,207 | 1,214 | -1 | -0.1% | 9,700 |
| 2013/09/04 | 1,218 | 1,218 | 1,210 | 1,215 | -4 | -0.3% | 9,000 |
| 2013/09/03 | 1,211 | 1,222 | 1,205 | 1,219 | +4 | +0.3% | 11,900 |
| 2013/09/02 | 1,223 | 1,223 | 1,203 | 1,215 | +11 | +0.9% | 3,300 |
| 2013/08/30 | 1,225 | 1,225 | 1,203 | 1,204 | -20 | -1.6% | 9,200 |
| 2013/08/29 | 1,241 | 1,241 | 1,220 | 1,224 | -11 | -0.9% | 3,300 |
| 2013/08/28 | 1,244 | 1,244 | 1,220 | 1,235 | -10 | -0.8% | 3,900 |
| 2013/08/27 | 1,255 | 1,255 | 1,245 | 1,245 | -10 | -0.8% | 800 |
| 2013/08/26 | 1,262 | 1,262 | 1,248 | 1,255 | +15 | +1.2% | 4,000 |
| 2013/08/23 | 1,217 | 1,243 | 1,215 | 1,240 | +17 | +1.4% | 2,700 |
2701～
2750
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
