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 |
|---|---|---|---|---|---|---|---|
| 2011/07/26 | 1,196 | 1,218 | 1,185 | 1,185 | -20 | -1.7% | 6,200 |
| 2011/07/25 | 1,200 | 1,205 | 1,200 | 1,205 | -2 | -0.2% | 3,700 |
| 2011/07/22 | 1,220 | 1,220 | 1,205 | 1,207 | +2 | +0.2% | 3,200 |
| 2011/07/21 | 1,219 | 1,223 | 1,195 | 1,205 | -4 | -0.3% | 2,800 |
| 2011/07/20 | 1,208 | 1,215 | 1,200 | 1,209 | +1 | +0.1% | 1,500 |
| 2011/07/19 | 1,210 | 1,220 | 1,203 | 1,208 | ±0 | ±0% | 4,700 |
| 2011/07/15 | 1,180 | 1,209 | 1,179 | 1,208 | +27 | +2.3% | 5,300 |
| 2011/07/14 | 1,178 | 1,204 | 1,178 | 1,181 | -8 | -0.7% | 4,000 |
| 2011/07/13 | 1,192 | 1,210 | 1,185 | 1,189 | -15 | -1.2% | 4,800 |
| 2011/07/12 | 1,209 | 1,209 | 1,193 | 1,204 | -5 | -0.4% | 5,700 |
| 2011/07/11 | 1,200 | 1,209 | 1,191 | 1,209 | +15 | +1.3% | 30,900 |
| 2011/07/08 | 1,197 | 1,197 | 1,159 | 1,194 | +1 | +0.1% | 9,000 |
| 2011/07/07 | 1,193 | 1,195 | 1,188 | 1,193 | ±0 | ±0% | 6,500 |
| 2011/07/06 | 1,180 | 1,193 | 1,175 | 1,193 | +8 | +0.7% | 5,700 |
| 2011/07/05 | 1,190 | 1,190 | 1,180 | 1,185 | -2 | -0.2% | 4,300 |
| 2011/07/04 | 1,177 | 1,192 | 1,177 | 1,187 | +10 | +0.8% | 8,300 |
| 2011/07/01 | 1,170 | 1,178 | 1,165 | 1,177 | +3 | +0.3% | 2,900 |
| 2011/06/30 | 1,155 | 1,174 | 1,155 | 1,174 | +19 | +1.6% | 7,800 |
| 2011/06/29 | 1,178 | 1,178 | 1,151 | 1,155 | -13 | -1.1% | 12,000 |
| 2011/06/28 | 1,158 | 1,176 | 1,150 | 1,168 | +11 | +1% | 11,400 |
| 2011/06/27 | 1,156 | 1,158 | 1,143 | 1,157 | +1 | +0.1% | 9,400 |
| 2011/06/24 | 1,138 | 1,157 | 1,138 | 1,156 | +13 | +1.1% | 8,600 |
| 2011/06/23 | 1,123 | 1,145 | 1,123 | 1,143 | +8 | +0.7% | 15,100 |
| 2011/06/22 | 1,113 | 1,136 | 1,113 | 1,135 | +19 | +1.7% | 9,200 |
| 2011/06/21 | 1,134 | 1,134 | 1,110 | 1,116 | -2 | -0.2% | 12,700 |
| 2011/06/20 | 1,104 | 1,118 | 1,104 | 1,118 | +14 | +1.3% | 2,300 |
| 2011/06/17 | 1,131 | 1,131 | 1,101 | 1,104 | -16 | -1.4% | 4,100 |
| 2011/06/16 | 1,131 | 1,131 | 1,120 | 1,120 | -11 | -1% | 3,600 |
| 2011/06/15 | 1,139 | 1,140 | 1,116 | 1,131 | -8 | -0.7% | 4,200 |
| 2011/06/14 | 1,144 | 1,144 | 1,111 | 1,139 | +6 | +0.5% | 4,400 |
| 2011/06/13 | 1,115 | 1,133 | 1,100 | 1,133 | +11 | +1% | 6,400 |
| 2011/06/10 | 1,131 | 1,149 | 1,122 | 1,122 | -3 | -0.3% | 12,000 |
| 2011/06/09 | 1,115 | 1,125 | 1,103 | 1,125 | +10 | +0.9% | 4,500 |
| 2011/06/08 | 1,120 | 1,120 | 1,094 | 1,115 | +10 | +0.9% | 2,600 |
| 2011/06/07 | 1,117 | 1,119 | 1,096 | 1,105 | -3 | -0.3% | 5,300 |
| 2011/06/06 | 1,100 | 1,112 | 1,091 | 1,108 | -8 | -0.7% | 4,200 |
| 2011/06/03 | 1,122 | 1,130 | 1,115 | 1,116 | -23 | -2% | 6,200 |
| 2011/06/02 | 1,129 | 1,140 | 1,114 | 1,139 | -1 | -0.1% | 8,800 |
| 2011/06/01 | 1,113 | 1,140 | 1,083 | 1,140 | +27 | +2.4% | 14,400 |
| 2011/05/31 | 1,093 | 1,113 | 1,090 | 1,113 | +23 | +2.1% | 7,200 |
| 2011/05/30 | 1,075 | 1,090 | 1,057 | 1,090 | +15 | +1.4% | 4,400 |
| 2011/05/27 | 1,075 | 1,081 | 1,071 | 1,075 | +2 | +0.2% | 5,500 |
| 2011/05/26 | 1,070 | 1,080 | 1,064 | 1,073 | +7 | +0.7% | 6,400 |
| 2011/05/25 | 1,066 | 1,066 | 1,053 | 1,066 | +8 | +0.8% | 4,700 |
| 2011/05/24 | 1,039 | 1,060 | 1,039 | 1,058 | +19 | +1.8% | 3,600 |
| 2011/05/23 | 1,085 | 1,085 | 1,038 | 1,039 | -16 | -1.5% | 3,400 |
| 2011/05/20 | 1,055 | 1,066 | 1,055 | 1,055 | ±0 | ±0% | 2,200 |
| 2011/05/19 | 1,064 | 1,068 | 1,051 | 1,055 | +3 | +0.3% | 13,400 |
| 2011/05/18 | 1,078 | 1,079 | 1,046 | 1,052 | -18 | -1.7% | 12,500 |
| 2011/05/17 | 1,072 | 1,075 | 1,065 | 1,070 | +3 | +0.3% | 5,000 |
3401～
3450
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
