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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 1,032 | 1,035 | 1,030 | 1,032 | -4 | -0.4% | 12,100 |
| 2010/08/04 | 1,047 | 1,047 | 1,035 | 1,036 | -11 | -1.1% | 4,900 |
| 2010/08/03 | 1,035 | 1,050 | 1,035 | 1,047 | +12 | +1.2% | 7,400 |
| 2010/08/02 | 1,036 | 1,053 | 1,035 | 1,035 | -7 | -0.7% | 2,400 |
| 2010/07/30 | 1,050 | 1,052 | 1,041 | 1,042 | -10 | -1% | 5,800 |
| 2010/07/29 | 1,054 | 1,058 | 1,052 | 1,052 | -16 | -1.5% | 5,500 |
| 2010/07/28 | 1,058 | 1,069 | 1,058 | 1,068 | +14 | +1.3% | 5,000 |
| 2010/07/27 | 1,057 | 1,065 | 1,054 | 1,054 | -8 | -0.8% | 3,400 |
| 2010/07/26 | 1,064 | 1,065 | 1,050 | 1,062 | +14 | +1.3% | 7,000 |
| 2010/07/23 | 1,030 | 1,055 | 1,030 | 1,048 | +8 | +0.8% | 4,100 |
| 2010/07/22 | 1,031 | 1,045 | 1,031 | 1,040 | ±0 | ±0% | 3,900 |
| 2010/07/21 | 1,038 | 1,060 | 1,038 | 1,040 | -3 | -0.3% | 5,500 |
| 2010/07/20 | 1,038 | 1,047 | 1,038 | 1,043 | -8 | -0.8% | 2,300 |
| 2010/07/16 | 1,057 | 1,060 | 1,051 | 1,051 | -8 | -0.8% | 5,000 |
| 2010/07/15 | 1,066 | 1,066 | 1,059 | 1,059 | -18 | -1.7% | 5,400 |
| 2010/07/14 | 1,071 | 1,085 | 1,066 | 1,077 | +5 | +0.5% | 10,800 |
| 2010/07/13 | 1,081 | 1,083 | 1,071 | 1,072 | -5 | -0.5% | 8,900 |
| 2010/07/12 | 1,090 | 1,101 | 1,077 | 1,077 | -3 | -0.3% | 28,400 |
| 2010/07/09 | 1,088 | 1,088 | 1,078 | 1,080 | +7 | +0.7% | 10,200 |
| 2010/07/08 | 1,068 | 1,084 | 1,067 | 1,073 | +1 | +0.1% | 4,100 |
| 2010/07/07 | 1,098 | 1,098 | 1,066 | 1,072 | -13 | -1.2% | 6,800 |
| 2010/07/06 | 1,091 | 1,091 | 1,078 | 1,085 | +3 | +0.3% | 2,100 |
| 2010/07/05 | 1,060 | 1,094 | 1,059 | 1,082 | +22 | +2.1% | 5,800 |
| 2010/07/02 | 1,058 | 1,064 | 1,058 | 1,060 | +1 | +0.1% | 3,100 |
| 2010/07/01 | 1,071 | 1,071 | 1,057 | 1,059 | -12 | -1.1% | 2,900 |
| 2010/06/30 | 1,070 | 1,074 | 1,061 | 1,071 | -1 | -0.1% | 7,800 |
| 2010/06/29 | 1,084 | 1,085 | 1,072 | 1,072 | -3 | -0.3% | 3,100 |
| 2010/06/28 | 1,089 | 1,089 | 1,074 | 1,075 | -2 | -0.2% | 2,800 |
| 2010/06/25 | 1,073 | 1,090 | 1,072 | 1,077 | -1 | -0.1% | 8,500 |
| 2010/06/24 | 1,080 | 1,080 | 1,070 | 1,078 | -4 | -0.4% | 5,700 |
| 2010/06/23 | 1,092 | 1,094 | 1,081 | 1,082 | -21 | -1.9% | 4,800 |
| 2010/06/22 | 1,111 | 1,111 | 1,101 | 1,103 | -8 | -0.7% | 6,200 |
| 2010/06/21 | 1,092 | 1,114 | 1,092 | 1,111 | +23 | +2.1% | 4,800 |
| 2010/06/18 | 1,091 | 1,098 | 1,086 | 1,088 | -1 | -0.1% | 6,100 |
| 2010/06/17 | 1,092 | 1,097 | 1,089 | 1,089 | -6 | -0.5% | 6,000 |
| 2010/06/16 | 1,100 | 1,103 | 1,095 | 1,095 | +7 | +0.6% | 6,200 |
| 2010/06/15 | 1,086 | 1,088 | 1,081 | 1,088 | +4 | +0.4% | 4,100 |
| 2010/06/14 | 1,083 | 1,089 | 1,081 | 1,084 | +5 | +0.5% | 5,200 |
| 2010/06/11 | 1,085 | 1,085 | 1,079 | 1,079 | ±0 | ±0% | 13,000 |
| 2010/06/10 | 1,094 | 1,094 | 1,078 | 1,079 | -9 | -0.8% | 5,100 |
| 2010/06/09 | 1,089 | 1,090 | 1,073 | 1,088 | -7 | -0.6% | 4,000 |
| 2010/06/08 | 1,088 | 1,099 | 1,088 | 1,095 | +4 | +0.4% | 11,400 |
| 2010/06/07 | 1,089 | 1,095 | 1,087 | 1,091 | -6 | -0.5% | 6,300 |
| 2010/06/04 | 1,101 | 1,108 | 1,095 | 1,097 | -8 | -0.7% | 3,700 |
| 2010/06/03 | 1,111 | 1,117 | 1,091 | 1,105 | +5 | +0.5% | 11,100 |
| 2010/06/02 | 1,105 | 1,109 | 1,100 | 1,100 | -4 | -0.4% | 2,800 |
| 2010/06/01 | 1,120 | 1,120 | 1,100 | 1,104 | -16 | -1.4% | 3,900 |
| 2010/05/31 | 1,103 | 1,128 | 1,091 | 1,120 | +17 | +1.5% | 5,400 |
| 2010/05/28 | 1,100 | 1,111 | 1,075 | 1,103 | +11 | +1% | 12,700 |
| 2010/05/27 | 1,090 | 1,100 | 1,090 | 1,092 | -9 | -0.8% | 7,600 |
3501～
3550
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
