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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 1,413 | 1,423 | 1,402 | 1,402 | -30 | -2.1% | 11,500 |
| 2024/07/23 | 1,415 | 1,432 | 1,415 | 1,432 | +26 | +1.8% | 7,500 |
| 2024/07/22 | 1,424 | 1,434 | 1,400 | 1,406 | -23 | -1.6% | 26,700 |
| 2024/07/19 | 1,439 | 1,443 | 1,429 | 1,429 | -7 | -0.5% | 9,400 |
| 2024/07/18 | 1,461 | 1,465 | 1,436 | 1,436 | -31 | -2.1% | 11,800 |
| 2024/07/17 | 1,478 | 1,481 | 1,467 | 1,467 | +2 | +0.1% | 7,800 |
| 2024/07/16 | 1,490 | 1,493 | 1,465 | 1,465 | -28 | -1.9% | 16,100 |
| 2024/07/12 | 1,465 | 1,508 | 1,453 | 1,493 | +28 | +1.9% | 38,300 |
| 2024/07/11 | 1,444 | 1,465 | 1,420 | 1,465 | +35 | +2.4% | 61,200 |
| 2024/07/10 | 1,429 | 1,436 | 1,420 | 1,430 | +1 | +0.1% | 29,800 |
| 2024/07/09 | 1,414 | 1,446 | 1,414 | 1,429 | +18 | +1.3% | 48,300 |
| 2024/07/08 | 1,438 | 1,448 | 1,400 | 1,411 | +77 | +5.8% | 91,900 |
| 2024/07/05 | 1,345 | 1,345 | 1,332 | 1,334 | -16 | -1.2% | 9,600 |
| 2024/07/04 | 1,344 | 1,350 | 1,342 | 1,350 | +6 | +0.4% | 11,400 |
| 2024/07/03 | 1,345 | 1,347 | 1,340 | 1,344 | +4 | +0.3% | 14,500 |
| 2024/07/02 | 1,348 | 1,349 | 1,340 | 1,340 | -8 | -0.6% | 23,100 |
| 2024/07/01 | 1,345 | 1,348 | 1,339 | 1,348 | +7 | +0.5% | 13,500 |
| 2024/06/28 | 1,349 | 1,350 | 1,330 | 1,341 | -5 | -0.4% | 8,400 |
| 2024/06/27 | 1,343 | 1,346 | 1,335 | 1,346 | +3 | +0.2% | 16,100 |
| 2024/06/26 | 1,336 | 1,343 | 1,327 | 1,343 | +8 | +0.6% | 16,900 |
| 2024/06/25 | 1,325 | 1,335 | 1,324 | 1,335 | +15 | +1.1% | 19,600 |
| 2024/06/24 | 1,324 | 1,325 | 1,313 | 1,320 | +9 | +0.7% | 12,100 |
| 2024/06/21 | 1,314 | 1,330 | 1,311 | 1,311 | -2 | -0.2% | 18,700 |
| 2024/06/20 | 1,327 | 1,335 | 1,310 | 1,313 | -24 | -1.8% | 15,700 |
| 2024/06/19 | 1,338 | 1,343 | 1,321 | 1,337 | +3 | +0.2% | 18,900 |
| 2024/06/18 | 1,329 | 1,341 | 1,329 | 1,334 | +11 | +0.8% | 17,200 |
| 2024/06/17 | 1,335 | 1,335 | 1,316 | 1,323 | -10 | -0.8% | 11,800 |
| 2024/06/14 | 1,311 | 1,334 | 1,309 | 1,333 | +22 | +1.7% | 25,300 |
| 2024/06/13 | 1,324 | 1,324 | 1,311 | 1,311 | -13 | -1% | 6,100 |
| 2024/06/12 | 1,321 | 1,325 | 1,317 | 1,324 | +3 | +0.2% | 6,900 |
| 2024/06/11 | 1,329 | 1,340 | 1,321 | 1,321 | -9 | -0.7% | 15,200 |
| 2024/06/10 | 1,317 | 1,330 | 1,314 | 1,330 | +12 | +0.9% | 13,100 |
| 2024/06/07 | 1,326 | 1,327 | 1,318 | 1,318 | -6 | -0.5% | 4,900 |
| 2024/06/06 | 1,336 | 1,343 | 1,322 | 1,324 | -12 | -0.9% | 5,600 |
| 2024/06/05 | 1,347 | 1,347 | 1,336 | 1,336 | -17 | -1.3% | 5,300 |
| 2024/06/04 | 1,355 | 1,355 | 1,350 | 1,353 | -3 | -0.2% | 3,900 |
| 2024/06/03 | 1,359 | 1,361 | 1,351 | 1,356 | +1 | +0.1% | 9,200 |
| 2024/05/31 | 1,329 | 1,355 | 1,329 | 1,355 | +28 | +2.1% | 21,300 |
| 2024/05/30 | 1,326 | 1,340 | 1,320 | 1,327 | -8 | -0.6% | 22,300 |
| 2024/05/29 | 1,359 | 1,359 | 1,335 | 1,335 | -24 | -1.8% | 6,400 |
| 2024/05/28 | 1,360 | 1,360 | 1,353 | 1,359 | -1 | -0.1% | 5,300 |
| 2024/05/27 | 1,366 | 1,368 | 1,345 | 1,360 | +5 | +0.4% | 10,800 |
| 2024/05/24 | 1,360 | 1,363 | 1,342 | 1,355 | -16 | -1.2% | 8,100 |
| 2024/05/23 | 1,372 | 1,372 | 1,360 | 1,371 | -1 | -0.1% | 5,700 |
| 2024/05/22 | 1,405 | 1,411 | 1,369 | 1,372 | -44 | -3.1% | 18,500 |
| 2024/05/21 | 1,355 | 1,434 | 1,355 | 1,416 | +61 | +4.5% | 43,700 |
| 2024/05/20 | 1,375 | 1,418 | 1,355 | 1,355 | -11 | -0.8% | 71,700 |
| 2024/05/17 | 1,335 | 1,384 | 1,327 | 1,366 | +35 | +2.6% | 58,000 |
| 2024/05/16 | 1,350 | 1,355 | 1,328 | 1,331 | -15 | -1.1% | 25,000 |
| 2024/05/15 | 1,329 | 1,350 | 1,329 | 1,346 | +22 | +1.7% | 24,800 |
251～
300
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
