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 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 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 |
| 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 |
3701～
3750
件表示中 / 6739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 | 127,600円 | +1.1% | -27.5% | 3.92% | 13.24倍 | 0.66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 |
| 金銭機 | 96,300円 | -18.0% | -78.6% | 4.15% | 8.16倍 | 0.81倍 |
|
紙幣識鑑別機や硬貨計数機等の貨幣処理機大手。欧米市場が主力。米国カジノ向けはシェア大 |
| 瑞 光 | 96,900円 | +10.3% | - | 1.65% | 31.29倍 | 0.75倍 |
|
小児用・大人用紙おむつや生理用品の製造機で国内最大手。日本、中国、ブラジルが生産拠点 |
| 藤商事 | 106,500円 | +5.5% | -6.0% | 5.16% | 10.13倍 | 0.48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 |
| ヒラノテク | 154,900円 | -30.7% | -15.5% | 5.42% | 21.29倍 | 0.61倍 |
|
塗工機・化工機・各種熱処理機械が主力。電気・電子、高分子化学の高精度薄膜塗工に強み |
市場注目の銘柄
チャート関連のコラム
