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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 1,015 | 1,019 | 1,001 | 1,005 | -5 | -0.5% | 8,000 |
| 2010/09/28 | 1,017 | 1,018 | 1,001 | 1,010 | -5 | -0.5% | 5,100 |
| 2010/09/27 | 1,000 | 1,015 | 1,000 | 1,015 | +15 | +1.5% | 10,100 |
| 2010/09/24 | 1,001 | 1,012 | 1,000 | 1,000 | -5 | -0.5% | 9,800 |
| 2010/09/22 | 1,008 | 1,010 | 1,003 | 1,005 | +4 | +0.4% | 3,200 |
| 2010/09/21 | 1,005 | 1,009 | 1,001 | 1,001 | -4 | -0.4% | 9,000 |
| 2010/09/17 | 1,015 | 1,015 | 1,005 | 1,005 | -1 | -0.1% | 6,400 |
| 2010/09/16 | 1,012 | 1,013 | 1,003 | 1,006 | -5 | -0.5% | 3,700 |
| 2010/09/15 | 999 | 1,018 | 991 | 1,011 | +11 | +1.1% | 5,800 |
| 2010/09/14 | 999 | 1,006 | 999 | 1,000 | -7 | -0.7% | 6,400 |
| 2010/09/13 | 1,005 | 1,015 | 1,005 | 1,007 | -2 | -0.2% | 4,400 |
| 2010/09/10 | 1,013 | 1,015 | 1,009 | 1,009 | -9 | -0.9% | 16,800 |
| 2010/09/09 | 1,011 | 1,020 | 1,006 | 1,018 | +14 | +1.4% | 4,400 |
| 2010/09/08 | 1,007 | 1,007 | 1,001 | 1,004 | -5 | -0.5% | 4,700 |
| 2010/09/07 | 1,001 | 1,019 | 1,001 | 1,009 | -4 | -0.4% | 4,000 |
| 2010/09/06 | 1,016 | 1,018 | 1,009 | 1,013 | +12 | +1.2% | 5,300 |
| 2010/09/03 | 998 | 1,008 | 998 | 1,001 | ±0 | ±0% | 2,800 |
| 2010/09/02 | 1,011 | 1,011 | 998 | 1,001 | +1 | +0.1% | 4,600 |
| 2010/09/01 | 1,001 | 1,011 | 1,000 | 1,000 | -1 | -0.1% | 6,000 |
| 2010/08/31 | 1,011 | 1,011 | 1,001 | 1,001 | -16 | -1.6% | 5,200 |
| 2010/08/30 | 1,019 | 1,031 | 1,011 | 1,017 | +12 | +1.2% | 5,900 |
| 2010/08/27 | 1,009 | 1,015 | 950 | 1,005 | +2 | +0.2% | 12,100 |
| 2010/08/26 | 1,010 | 1,010 | 1,001 | 1,003 | ±0 | ±0% | 5,600 |
| 2010/08/25 | 1,005 | 1,010 | 1,000 | 1,003 | +2 | +0.2% | 9,800 |
| 2010/08/24 | 1,003 | 1,018 | 999 | 1,001 | -5 | -0.5% | 8,200 |
| 2010/08/23 | 1,004 | 1,023 | 1,003 | 1,006 | +2 | +0.2% | 5,100 |
| 2010/08/20 | 1,015 | 1,024 | 1,000 | 1,004 | -14 | -1.4% | 5,600 |
| 2010/08/19 | 1,017 | 1,022 | 1,016 | 1,018 | -1 | -0.1% | 4,300 |
| 2010/08/18 | 1,010 | 1,024 | 1,005 | 1,019 | +14 | +1.4% | 6,100 |
| 2010/08/17 | 1,014 | 1,014 | 1,002 | 1,005 | +1 | +0.1% | 4,700 |
| 2010/08/16 | 1,000 | 1,020 | 1,000 | 1,004 | +1 | +0.1% | 5,100 |
| 2010/08/13 | 1,009 | 1,015 | 1,001 | 1,003 | -6 | -0.6% | 12,500 |
| 2010/08/12 | 1,006 | 1,015 | 1,006 | 1,009 | -12 | -1.2% | 6,600 |
| 2010/08/11 | 1,027 | 1,049 | 1,017 | 1,021 | -20 | -1.9% | 17,400 |
| 2010/08/10 | 1,010 | 1,099 | 1,008 | 1,041 | +13 | +1.3% | 16,500 |
| 2010/08/09 | 1,031 | 1,034 | 1,027 | 1,028 | ±0 | ±0% | 4,100 |
| 2010/08/06 | 1,028 | 1,033 | 1,026 | 1,028 | -4 | -0.4% | 9,500 |
| 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 |
3601～
3650
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% | 860.82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
