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 |
|---|---|---|---|---|---|---|---|
| 2011/10/06 | 1,017 | 1,020 | 1,001 | 1,018 | +17 | +1.7% | 5,700 |
| 2011/10/05 | 1,033 | 1,033 | 1,001 | 1,001 | -10 | -1% | 8,300 |
| 2011/10/04 | 1,023 | 1,023 | 1,011 | 1,011 | -12 | -1.2% | 4,200 |
| 2011/10/03 | 1,026 | 1,031 | 1,018 | 1,023 | -24 | -2.3% | 4,900 |
| 2011/09/30 | 1,059 | 1,059 | 1,040 | 1,047 | -11 | -1% | 5,200 |
| 2011/09/29 | 1,049 | 1,058 | 1,038 | 1,058 | +7 | +0.7% | 10,100 |
| 2011/09/28 | 1,031 | 1,051 | 1,028 | 1,051 | +16 | +1.5% | 13,100 |
| 2011/09/27 | 1,024 | 1,035 | 1,002 | 1,035 | +29 | +2.9% | 4,700 |
| 2011/09/26 | 1,024 | 1,024 | 1,004 | 1,006 | -10 | -1% | 4,900 |
| 2011/09/22 | 1,017 | 1,017 | 997 | 1,016 | -9 | -0.9% | 13,700 |
| 2011/09/21 | 1,024 | 1,030 | 1,022 | 1,025 | ±0 | ±0% | 8,100 |
| 2011/09/20 | 1,032 | 1,034 | 1,025 | 1,025 | -6 | -0.6% | 7,500 |
| 2011/09/16 | 1,031 | 1,034 | 1,030 | 1,031 | +1 | +0.1% | 8,600 |
| 2011/09/15 | 1,033 | 1,035 | 1,028 | 1,030 | +9 | +0.9% | 4,600 |
| 2011/09/14 | 1,030 | 1,030 | 1,021 | 1,021 | -7 | -0.7% | 5,100 |
| 2011/09/13 | 1,025 | 1,043 | 1,022 | 1,028 | ±0 | ±0% | 4,200 |
| 2011/09/12 | 1,023 | 1,028 | 1,020 | 1,028 | +4 | +0.4% | 3,600 |
| 2011/09/09 | 1,035 | 1,048 | 1,022 | 1,024 | -6 | -0.6% | 16,800 |
| 2011/09/08 | 1,051 | 1,053 | 1,011 | 1,030 | -16 | -1.5% | 20,200 |
| 2011/09/07 | 1,047 | 1,048 | 1,045 | 1,046 | -1 | -0.1% | 1,900 |
| 2011/09/06 | 1,061 | 1,061 | 1,046 | 1,047 | -13 | -1.2% | 4,000 |
| 2011/09/05 | 1,067 | 1,068 | 1,056 | 1,060 | -8 | -0.7% | 1,300 |
| 2011/09/02 | 1,064 | 1,068 | 1,055 | 1,068 | -4 | -0.4% | 4,800 |
| 2011/09/01 | 1,070 | 1,075 | 1,064 | 1,072 | +2 | +0.2% | 3,400 |
| 2011/08/31 | 1,092 | 1,092 | 1,056 | 1,070 | -30 | -2.7% | 10,700 |
| 2011/08/30 | 1,081 | 1,100 | 1,058 | 1,100 | +20 | +1.9% | 11,200 |
| 2011/08/29 | 1,088 | 1,088 | 1,055 | 1,080 | -13 | -1.2% | 11,600 |
| 2011/08/26 | 1,096 | 1,096 | 1,089 | 1,093 | +11 | +1% | 3,900 |
| 2011/08/25 | 1,087 | 1,097 | 1,076 | 1,082 | -4 | -0.4% | 4,100 |
| 2011/08/24 | 1,107 | 1,108 | 1,086 | 1,086 | ±0 | ±0% | 3,800 |
| 2011/08/23 | 1,083 | 1,098 | 1,078 | 1,086 | +11 | +1% | 6,700 |
| 2011/08/22 | 1,076 | 1,088 | 1,074 | 1,075 | -1 | -0.1% | 4,200 |
| 2011/08/19 | 1,060 | 1,087 | 1,057 | 1,076 | -1 | -0.1% | 5,700 |
| 2011/08/18 | 1,043 | 1,128 | 1,043 | 1,077 | +25 | +2.4% | 15,000 |
| 2011/08/17 | 1,066 | 1,066 | 1,049 | 1,052 | -9 | -0.8% | 3,700 |
| 2011/08/16 | 1,049 | 1,065 | 1,044 | 1,061 | +12 | +1.1% | 2,700 |
| 2011/08/15 | 1,063 | 1,063 | 1,033 | 1,049 | +21 | +2% | 4,300 |
| 2011/08/12 | 1,073 | 1,073 | 1,025 | 1,028 | -18 | -1.7% | 6,400 |
| 2011/08/11 | 1,008 | 1,052 | 1,008 | 1,046 | -14 | -1.3% | 5,200 |
| 2011/08/10 | 1,060 | 1,068 | 1,024 | 1,060 | +28 | +2.7% | 8,800 |
| 2011/08/09 | 997 | 1,035 | 997 | 1,032 | -8 | -0.8% | 11,100 |
| 2011/08/08 | 1,051 | 1,053 | 1,037 | 1,040 | -15 | -1.4% | 4,500 |
| 2011/08/05 | 1,053 | 1,067 | 1,051 | 1,055 | -19 | -1.8% | 5,700 |
| 2011/08/04 | 1,098 | 1,107 | 1,069 | 1,074 | +6 | +0.6% | 7,700 |
| 2011/08/03 | 1,091 | 1,110 | 1,068 | 1,068 | -29 | -2.6% | 6,800 |
| 2011/08/02 | 1,117 | 1,117 | 1,097 | 1,097 | -19 | -1.7% | 7,900 |
| 2011/08/01 | 1,116 | 1,125 | 1,116 | 1,116 | +3 | +0.3% | 5,700 |
| 2011/07/29 | 1,121 | 1,129 | 1,113 | 1,113 | -8 | -0.7% | 6,000 |
| 2011/07/28 | 1,120 | 1,146 | 1,120 | 1,121 | -23 | -2% | 7,000 |
| 2011/07/27 | 1,181 | 1,181 | 1,100 | 1,144 | -41 | -3.5% | 13,600 |
3351～
3400
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
