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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 1,247 | 1,249 | 1,234 | 1,234 | -13 | -1% | 15,100 |
| 2013/03/28 | 1,249 | 1,251 | 1,236 | 1,247 | -5 | -0.4% | 24,500 |
| 2013/03/27 | 1,254 | 1,265 | 1,252 | 1,252 | -18 | -1.4% | 39,400 |
| 2013/03/26 | 1,270 | 1,278 | 1,269 | 1,270 | -16 | -1.2% | 120,600 |
| 2013/03/25 | 1,290 | 1,291 | 1,286 | 1,286 | ±0 | ±0% | 41,700 |
| 2013/03/22 | 1,298 | 1,298 | 1,286 | 1,286 | -4 | -0.3% | 34,100 |
| 2013/03/21 | 1,290 | 1,297 | 1,290 | 1,290 | +3 | +0.2% | 37,800 |
| 2013/03/19 | 1,295 | 1,298 | 1,287 | 1,287 | -6 | -0.5% | 30,000 |
| 2013/03/18 | 1,298 | 1,298 | 1,289 | 1,293 | +2 | +0.2% | 20,000 |
| 2013/03/15 | 1,300 | 1,301 | 1,291 | 1,291 | ±0 | ±0% | 19,900 |
| 2013/03/14 | 1,300 | 1,303 | 1,291 | 1,291 | +1 | +0.1% | 18,000 |
| 2013/03/13 | 1,295 | 1,299 | 1,290 | 1,290 | -6 | -0.5% | 12,400 |
| 2013/03/12 | 1,315 | 1,315 | 1,294 | 1,296 | -2 | -0.2% | 24,200 |
| 2013/03/11 | 1,300 | 1,310 | 1,298 | 1,298 | ±0 | ±0% | 30,700 |
| 2013/03/08 | 1,296 | 1,307 | 1,296 | 1,298 | -22 | -1.7% | 56,400 |
| 2013/03/07 | 1,336 | 1,337 | 1,320 | 1,320 | -16 | -1.2% | 8,200 |
| 2013/03/06 | 1,323 | 1,337 | 1,315 | 1,336 | +33 | +2.5% | 11,500 |
| 2013/03/05 | 1,319 | 1,321 | 1,300 | 1,303 | +4 | +0.3% | 13,200 |
| 2013/03/04 | 1,297 | 1,335 | 1,296 | 1,299 | +6 | +0.5% | 17,600 |
| 2013/03/01 | 1,289 | 1,293 | 1,283 | 1,293 | +7 | +0.5% | 10,000 |
| 2013/02/28 | 1,284 | 1,293 | 1,275 | 1,286 | ±0 | ±0% | 15,500 |
| 2013/02/27 | 1,280 | 1,291 | 1,277 | 1,286 | -3 | -0.2% | 9,700 |
| 2013/02/26 | 1,296 | 1,298 | 1,280 | 1,289 | -8 | -0.6% | 9,000 |
| 2013/02/25 | 1,297 | 1,297 | 1,286 | 1,297 | +27 | +2.1% | 8,300 |
| 2013/02/22 | 1,270 | 1,298 | 1,265 | 1,270 | -16 | -1.2% | 11,800 |
| 2013/02/21 | 1,292 | 1,298 | 1,276 | 1,286 | -3 | -0.2% | 6,000 |
| 2013/02/20 | 1,275 | 1,298 | 1,260 | 1,289 | +29 | +2.3% | 11,500 |
| 2013/02/19 | 1,261 | 1,275 | 1,250 | 1,260 | +4 | +0.3% | 10,400 |
| 2013/02/18 | 1,224 | 1,300 | 1,224 | 1,256 | +33 | +2.7% | 22,500 |
| 2013/02/15 | 1,259 | 1,259 | 1,222 | 1,223 | -36 | -2.9% | 10,800 |
| 2013/02/14 | 1,253 | 1,264 | 1,248 | 1,259 | +14 | +1.1% | 7,100 |
| 2013/02/13 | 1,266 | 1,270 | 1,243 | 1,245 | -20 | -1.6% | 12,600 |
| 2013/02/12 | 1,266 | 1,298 | 1,264 | 1,265 | +5 | +0.4% | 11,100 |
| 2013/02/08 | 1,290 | 1,290 | 1,260 | 1,260 | -35 | -2.7% | 10,400 |
| 2013/02/07 | 1,285 | 1,300 | 1,285 | 1,295 | +17 | +1.3% | 12,900 |
| 2013/02/06 | 1,278 | 1,285 | 1,272 | 1,278 | +19 | +1.5% | 12,600 |
| 2013/02/05 | 1,240 | 1,276 | 1,230 | 1,259 | +18 | +1.5% | 15,200 |
| 2013/02/04 | 1,232 | 1,260 | 1,230 | 1,241 | +18 | +1.5% | 25,400 |
| 2013/02/01 | 1,219 | 1,228 | 1,218 | 1,223 | +4 | +0.3% | 10,900 |
| 2013/01/31 | 1,225 | 1,226 | 1,210 | 1,219 | -2 | -0.2% | 6,400 |
| 2013/01/30 | 1,221 | 1,225 | 1,218 | 1,221 | -1 | -0.1% | 7,000 |
| 2013/01/29 | 1,230 | 1,234 | 1,222 | 1,222 | -8 | -0.7% | 5,500 |
| 2013/01/28 | 1,233 | 1,235 | 1,228 | 1,230 | -2 | -0.2% | 9,500 |
| 2013/01/25 | 1,214 | 1,234 | 1,214 | 1,232 | +25 | +2.1% | 10,600 |
| 2013/01/24 | 1,189 | 1,214 | 1,189 | 1,207 | +16 | +1.3% | 11,600 |
| 2013/01/23 | 1,188 | 1,200 | 1,187 | 1,191 | -8 | -0.7% | 7,800 |
| 2013/01/22 | 1,195 | 1,215 | 1,193 | 1,199 | +1 | +0.1% | 9,100 |
| 2013/01/21 | 1,193 | 1,202 | 1,182 | 1,198 | +5 | +0.4% | 11,200 |
| 2013/01/18 | 1,180 | 1,200 | 1,180 | 1,193 | +13 | +1.1% | 13,400 |
| 2013/01/17 | 1,190 | 1,205 | 1,180 | 1,180 | -15 | -1.3% | 18,100 |
2851～
2900
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
