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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 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 |
| 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 |
3651～
3700
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
