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 |
|---|---|---|---|---|---|---|---|
| 2011/12/20 | 1,030 | 1,041 | 1,029 | 1,041 | +10 | +1% | 5,300 |
| 2011/12/19 | 1,039 | 1,043 | 1,031 | 1,031 | -1 | -0.1% | 3,200 |
| 2011/12/16 | 1,039 | 1,045 | 1,032 | 1,032 | -7 | -0.7% | 4,000 |
| 2011/12/15 | 1,045 | 1,055 | 1,035 | 1,039 | -6 | -0.6% | 4,500 |
| 2011/12/14 | 1,048 | 1,063 | 1,045 | 1,045 | -33 | -3.1% | 11,200 |
| 2011/12/13 | 1,074 | 1,079 | 1,058 | 1,078 | +3 | +0.3% | 3,200 |
| 2011/12/12 | 1,093 | 1,093 | 1,075 | 1,075 | +1 | +0.1% | 17,900 |
| 2011/12/09 | 1,040 | 1,074 | 1,040 | 1,074 | +6 | +0.6% | 12,600 |
| 2011/12/08 | 1,069 | 1,074 | 1,059 | 1,068 | +11 | +1% | 3,400 |
| 2011/12/07 | 1,043 | 1,072 | 1,043 | 1,057 | +25 | +2.4% | 4,900 |
| 2011/12/06 | 1,081 | 1,082 | 1,032 | 1,032 | -48 | -4.4% | 4,700 |
| 2011/12/05 | 1,075 | 1,087 | 1,075 | 1,080 | +10 | +0.9% | 2,100 |
| 2011/12/02 | 1,060 | 1,070 | 1,060 | 1,070 | +8 | +0.8% | 3,700 |
| 2011/12/01 | 1,051 | 1,063 | 1,051 | 1,062 | +10 | +1% | 2,800 |
| 2011/11/30 | 1,078 | 1,078 | 1,052 | 1,052 | -26 | -2.4% | 5,400 |
| 2011/11/29 | 1,070 | 1,078 | 1,055 | 1,078 | +22 | +2.1% | 1,900 |
| 2011/11/28 | 1,078 | 1,079 | 1,056 | 1,056 | -5 | -0.5% | 2,500 |
| 2011/11/25 | 1,060 | 1,069 | 1,060 | 1,061 | +21 | +2% | 3,100 |
| 2011/11/24 | 1,056 | 1,062 | 1,040 | 1,040 | -22 | -2.1% | 3,300 |
| 2011/11/22 | 1,025 | 1,062 | 1,025 | 1,062 | +23 | +2.2% | 3,900 |
| 2011/11/21 | 1,030 | 1,040 | 1,030 | 1,039 | +9 | +0.9% | 1,400 |
| 2011/11/18 | 1,032 | 1,034 | 1,030 | 1,030 | -9 | -0.9% | 2,800 |
| 2011/11/17 | 1,032 | 1,039 | 1,032 | 1,039 | -4 | -0.4% | 2,300 |
| 2011/11/16 | 1,048 | 1,048 | 1,030 | 1,043 | -5 | -0.5% | 2,400 |
| 2011/11/15 | 1,054 | 1,054 | 1,047 | 1,048 | -6 | -0.6% | 1,100 |
| 2011/11/14 | 1,047 | 1,054 | 1,042 | 1,054 | -7 | -0.7% | 1,200 |
| 2011/11/11 | 1,040 | 1,064 | 1,038 | 1,061 | +21 | +2% | 3,800 |
| 2011/11/10 | 1,057 | 1,057 | 1,030 | 1,040 | -25 | -2.3% | 4,800 |
| 2011/11/09 | 1,061 | 1,082 | 1,057 | 1,065 | +4 | +0.4% | 3,900 |
| 2011/11/08 | 1,073 | 1,109 | 1,061 | 1,061 | +4 | +0.4% | 5,100 |
| 2011/11/07 | 1,064 | 1,064 | 1,045 | 1,057 | -7 | -0.7% | 1,600 |
| 2011/11/04 | 1,054 | 1,065 | 1,053 | 1,064 | +11 | +1% | 5,100 |
| 2011/11/02 | 1,046 | 1,058 | 1,029 | 1,053 | ±0 | ±0% | 4,000 |
| 2011/11/01 | 1,051 | 1,064 | 1,045 | 1,053 | -3 | -0.3% | 4,200 |
| 2011/10/31 | 1,059 | 1,079 | 1,056 | 1,056 | -15 | -1.4% | 5,400 |
| 2011/10/28 | 1,094 | 1,094 | 1,069 | 1,071 | -24 | -2.2% | 7,200 |
| 2011/10/27 | 1,062 | 1,095 | 1,062 | 1,095 | +15 | +1.4% | 7,900 |
| 2011/10/26 | 1,070 | 1,080 | 1,062 | 1,080 | +8 | +0.7% | 5,600 |
| 2011/10/25 | 1,070 | 1,072 | 1,062 | 1,072 | +2 | +0.2% | 4,300 |
| 2011/10/24 | 1,070 | 1,074 | 1,048 | 1,070 | ±0 | ±0% | 5,400 |
| 2011/10/21 | 1,088 | 1,089 | 1,070 | 1,070 | -17 | -1.6% | 1,600 |
| 2011/10/20 | 1,066 | 1,090 | 1,066 | 1,087 | -1 | -0.1% | 7,000 |
| 2011/10/19 | 1,075 | 1,097 | 1,060 | 1,088 | +13 | +1.2% | 6,900 |
| 2011/10/18 | 1,075 | 1,080 | 1,056 | 1,075 | -3 | -0.3% | 3,900 |
| 2011/10/17 | 1,057 | 1,090 | 1,057 | 1,078 | +28 | +2.7% | 9,000 |
| 2011/10/14 | 1,032 | 1,054 | 1,032 | 1,050 | +6 | +0.6% | 5,600 |
| 2011/10/13 | 1,044 | 1,050 | 1,042 | 1,044 | +7 | +0.7% | 2,700 |
| 2011/10/12 | 1,015 | 1,037 | 1,015 | 1,037 | ±0 | ±0% | 3,100 |
| 2011/10/11 | 1,007 | 1,038 | 1,007 | 1,037 | +33 | +3.3% | 9,300 |
| 2011/10/07 | 1,018 | 1,027 | 1,003 | 1,004 | -14 | -1.4% | 7,800 |
3301～
3350
件表示中 / 6708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 | 124,500円 | +1.1% | -27.5% | 4.02% | 12.91倍 | 0.65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 |
| 岡本工 | 417,000円 | +14.3% | +61.2% | 3.84% | 9.19倍 | 0.68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 |
| 小池工 | 121,300円 | -0.4% | -7.4% | 3.96% | 7.99倍 | 0.60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 |
| ＡＣＳＬ | 167,000円 | +92.5% | - | 0.00% | 860.83倍 | 283.05倍 |
|
ドローン専業。画像処理技術による屋内自動飛行に注力。機体を含め無人化システムとして提供 |
| 藤商事 | 106,200円 | +5.5% | -6.0% | 5.18% | 10.09倍 | 0.47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 |
市場注目の銘柄
チャート関連のコラム
