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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 1,128 | 1,134 | 1,100 | 1,101 | -10 | -0.9% | 10,700 |
| 2010/05/25 | 1,126 | 1,126 | 1,101 | 1,111 | -7 | -0.6% | 12,100 |
| 2010/05/24 | 1,130 | 1,136 | 1,116 | 1,118 | -11 | -1% | 10,900 |
| 2010/05/21 | 1,135 | 1,141 | 1,129 | 1,129 | -30 | -2.6% | 14,600 |
| 2010/05/20 | 1,150 | 1,174 | 1,150 | 1,159 | -1 | -0.1% | 11,800 |
| 2010/05/19 | 1,171 | 1,197 | 1,159 | 1,160 | -16 | -1.4% | 9,300 |
| 2010/05/18 | 1,184 | 1,190 | 1,175 | 1,176 | -9 | -0.8% | 9,000 |
| 2010/05/17 | 1,185 | 1,194 | 1,182 | 1,185 | -7 | -0.6% | 17,900 |
| 2010/05/14 | 1,193 | 1,193 | 1,183 | 1,192 | -7 | -0.6% | 10,100 |
| 2010/05/13 | 1,198 | 1,201 | 1,190 | 1,199 | +9 | +0.8% | 8,500 |
| 2010/05/12 | 1,197 | 1,198 | 1,180 | 1,190 | ±0 | ±0% | 14,700 |
| 2010/05/11 | 1,198 | 1,199 | 1,190 | 1,190 | -2 | -0.2% | 18,800 |
| 2010/05/10 | 1,198 | 1,208 | 1,190 | 1,192 | +3 | +0.3% | 12,800 |
| 2010/05/07 | 1,220 | 1,220 | 1,189 | 1,189 | -48 | -3.9% | 19,900 |
| 2010/05/06 | 1,250 | 1,250 | 1,237 | 1,237 | -17 | -1.4% | 14,900 |
| 2010/04/30 | 1,260 | 1,271 | 1,252 | 1,254 | ±0 | ±0% | 12,400 |
| 2010/04/28 | 1,263 | 1,265 | 1,251 | 1,254 | -13 | -1% | 21,100 |
| 2010/04/27 | 1,269 | 1,269 | 1,266 | 1,267 | -1 | -0.1% | 20,000 |
| 2010/04/26 | 1,270 | 1,272 | 1,267 | 1,268 | -2 | -0.2% | 24,500 |
| 2010/04/23 | 1,265 | 1,273 | 1,264 | 1,270 | +1 | +0.1% | 10,200 |
| 2010/04/22 | 1,276 | 1,276 | 1,263 | 1,269 | -7 | -0.5% | 13,100 |
| 2010/04/21 | 1,275 | 1,280 | 1,269 | 1,276 | +7 | +0.6% | 10,500 |
| 2010/04/20 | 1,267 | 1,275 | 1,267 | 1,269 | +2 | +0.2% | 5,300 |
| 2010/04/19 | 1,273 | 1,277 | 1,260 | 1,267 | -4 | -0.3% | 15,400 |
| 2010/04/16 | 1,277 | 1,277 | 1,267 | 1,271 | -5 | -0.4% | 7,900 |
| 2010/04/15 | 1,285 | 1,285 | 1,275 | 1,276 | -3 | -0.2% | 18,200 |
| 2010/04/14 | 1,283 | 1,288 | 1,275 | 1,279 | +4 | +0.3% | 14,300 |
| 2010/04/13 | 1,272 | 1,275 | 1,266 | 1,275 | +7 | +0.6% | 25,700 |
| 2010/04/12 | 1,275 | 1,275 | 1,268 | 1,268 | -3 | -0.2% | 17,000 |
| 2010/04/09 | 1,271 | 1,274 | 1,268 | 1,271 | +1 | +0.1% | 8,900 |
| 2010/04/08 | 1,273 | 1,275 | 1,270 | 1,270 | -4 | -0.3% | 11,800 |
| 2010/04/07 | 1,285 | 1,285 | 1,272 | 1,274 | ±0 | ±0% | 16,300 |
| 2010/04/06 | 1,276 | 1,279 | 1,274 | 1,274 | -7 | -0.5% | 10,800 |
| 2010/04/05 | 1,286 | 1,286 | 1,277 | 1,281 | -4 | -0.3% | 5,500 |
| 2010/04/02 | 1,281 | 1,285 | 1,275 | 1,285 | +4 | +0.3% | 5,600 |
| 2010/04/01 | 1,273 | 1,284 | 1,273 | 1,281 | +4 | +0.3% | 11,600 |
| 2010/03/31 | 1,285 | 1,288 | 1,276 | 1,277 | -8 | -0.6% | 12,000 |
| 2010/03/30 | 1,278 | 1,285 | 1,271 | 1,285 | +10 | +0.8% | 17,400 |
| 2010/03/29 | 1,268 | 1,283 | 1,267 | 1,275 | -22 | -1.7% | 13,500 |
| 2010/03/26 | 1,280 | 1,297 | 1,278 | 1,297 | +15 | +1.2% | 45,900 |
| 2010/03/25 | 1,288 | 1,297 | 1,282 | 1,282 | -9 | -0.7% | 20,700 |
| 2010/03/24 | 1,292 | 1,300 | 1,282 | 1,291 | +8 | +0.6% | 16,700 |
| 2010/03/23 | 1,291 | 1,292 | 1,283 | 1,283 | -10 | -0.8% | 15,200 |
| 2010/03/19 | 1,297 | 1,300 | 1,290 | 1,293 | +1 | +0.1% | 8,700 |
| 2010/03/18 | 1,290 | 1,296 | 1,284 | 1,292 | +4 | +0.3% | 5,300 |
| 2010/03/17 | 1,284 | 1,288 | 1,284 | 1,288 | +3 | +0.2% | 5,000 |
| 2010/03/16 | 1,281 | 1,292 | 1,281 | 1,285 | +4 | +0.3% | 6,500 |
| 2010/03/15 | 1,286 | 1,289 | 1,281 | 1,281 | -2 | -0.2% | 11,500 |
| 2010/03/12 | 1,282 | 1,287 | 1,281 | 1,283 | ±0 | ±0% | 17,200 |
| 2010/03/11 | 1,284 | 1,291 | 1,281 | 1,283 | +2 | +0.2% | 7,700 |
3551～
3600
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
