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 |
|---|---|---|---|---|---|---|---|
| 2009/10/09 | 1,395 | 1,411 | 1,376 | 1,391 | -5 | -0.4% | 7,100 |
| 2009/10/08 | 1,398 | 1,400 | 1,376 | 1,396 | -22 | -1.6% | 4,600 |
| 2009/10/07 | 1,368 | 1,418 | 1,368 | 1,418 | +18 | +1.3% | 3,400 |
| 2009/10/06 | 1,375 | 1,400 | 1,361 | 1,400 | +4 | +0.3% | 5,000 |
| 2009/10/05 | 1,400 | 1,402 | 1,355 | 1,396 | -3 | -0.2% | 4,300 |
| 2009/10/02 | 1,400 | 1,400 | 1,352 | 1,399 | -40 | -2.8% | 5,200 |
| 2009/10/01 | 1,445 | 1,445 | 1,420 | 1,439 | -21 | -1.4% | 4,500 |
| 2009/09/30 | 1,444 | 1,460 | 1,437 | 1,460 | +15 | +1% | 4,200 |
| 2009/09/29 | 1,444 | 1,451 | 1,433 | 1,445 | -3 | -0.2% | 3,900 |
| 2009/09/28 | 1,443 | 1,460 | 1,433 | 1,448 | +19 | +1.3% | 8,900 |
| 2009/09/25 | 1,461 | 1,461 | 1,402 | 1,429 | -21 | -1.4% | 9,100 |
| 2009/09/24 | 1,437 | 1,455 | 1,430 | 1,450 | +27 | +1.9% | 7,700 |
| 2009/09/18 | 1,421 | 1,426 | 1,414 | 1,423 | -11 | -0.8% | 7,300 |
| 2009/09/17 | 1,426 | 1,439 | 1,426 | 1,434 | +1 | +0.1% | 3,400 |
| 2009/09/16 | 1,449 | 1,451 | 1,433 | 1,433 | -9 | -0.6% | 6,800 |
| 2009/09/15 | 1,435 | 1,449 | 1,428 | 1,442 | +12 | +0.8% | 4,800 |
| 2009/09/14 | 1,440 | 1,440 | 1,416 | 1,430 | -6 | -0.4% | 9,200 |
| 2009/09/11 | 1,445 | 1,445 | 1,420 | 1,436 | -16 | -1.1% | 18,900 |
| 2009/09/10 | 1,442 | 1,461 | 1,442 | 1,452 | +10 | +0.7% | 6,400 |
| 2009/09/09 | 1,461 | 1,461 | 1,436 | 1,442 | -19 | -1.3% | 4,700 |
| 2009/09/08 | 1,453 | 1,461 | 1,446 | 1,461 | +9 | +0.6% | 3,800 |
| 2009/09/07 | 1,446 | 1,465 | 1,446 | 1,452 | +7 | +0.5% | 5,400 |
| 2009/09/04 | 1,458 | 1,458 | 1,438 | 1,445 | -5 | -0.3% | 5,700 |
| 2009/09/03 | 1,450 | 1,463 | 1,437 | 1,450 | -16 | -1.1% | 8,900 |
| 2009/09/02 | 1,480 | 1,480 | 1,445 | 1,466 | -17 | -1.1% | 10,100 |
| 2009/09/01 | 1,491 | 1,500 | 1,483 | 1,483 | -8 | -0.5% | 8,600 |
| 2009/08/31 | 1,499 | 1,528 | 1,491 | 1,491 | -9 | -0.6% | 4,400 |
| 2009/08/28 | 1,507 | 1,507 | 1,489 | 1,500 | +3 | +0.2% | 3,300 |
| 2009/08/27 | 1,521 | 1,525 | 1,485 | 1,497 | -28 | -1.8% | 12,200 |
| 2009/08/26 | 1,535 | 1,539 | 1,515 | 1,525 | +5 | +0.3% | 6,700 |
| 2009/08/25 | 1,548 | 1,553 | 1,520 | 1,520 | -30 | -1.9% | 9,800 |
| 2009/08/24 | 1,550 | 1,597 | 1,550 | 1,550 | +10 | +0.6% | 6,200 |
| 2009/08/21 | 1,554 | 1,554 | 1,525 | 1,540 | -34 | -2.2% | 5,700 |
| 2009/08/20 | 1,551 | 1,574 | 1,535 | 1,574 | +44 | +2.9% | 5,500 |
| 2009/08/19 | 1,516 | 1,543 | 1,512 | 1,530 | -1 | -0.1% | 2,700 |
| 2009/08/18 | 1,522 | 1,550 | 1,521 | 1,531 | -6 | -0.4% | 2,400 |
| 2009/08/17 | 1,560 | 1,566 | 1,528 | 1,537 | -21 | -1.3% | 5,700 |
| 2009/08/14 | 1,551 | 1,578 | 1,551 | 1,558 | +16 | +1% | 5,900 |
| 2009/08/13 | 1,536 | 1,559 | 1,524 | 1,542 | +36 | +2.4% | 3,100 |
| 2009/08/12 | 1,500 | 1,537 | 1,500 | 1,506 | -49 | -3.2% | 5,600 |
| 2009/08/11 | 1,530 | 1,555 | 1,530 | 1,555 | +25 | +1.6% | 4,200 |
| 2009/08/10 | 1,458 | 1,543 | 1,450 | 1,530 | -25 | -1.6% | 22,000 |
| 2009/08/07 | 1,573 | 1,580 | 1,547 | 1,555 | -12 | -0.8% | 6,700 |
| 2009/08/06 | 1,551 | 1,573 | 1,551 | 1,567 | +17 | +1.1% | 14,800 |
| 2009/08/05 | 1,541 | 1,559 | 1,539 | 1,550 | +10 | +0.6% | 2,400 |
| 2009/08/04 | 1,568 | 1,570 | 1,540 | 1,540 | -13 | -0.8% | 3,800 |
| 2009/08/03 | 1,557 | 1,571 | 1,551 | 1,553 | +26 | +1.7% | 5,000 |
| 2009/07/31 | 1,493 | 1,548 | 1,493 | 1,527 | -23 | -1.5% | 2,900 |
| 2009/07/30 | 1,496 | 1,550 | 1,496 | 1,550 | +40 | +2.6% | 4,200 |
| 2009/07/29 | 1,503 | 1,528 | 1,488 | 1,510 | +9 | +0.6% | 2,800 |
3701～
3750
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
