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 |
|---|---|---|---|---|---|---|---|
| 2010/04/06 | 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 |
| 2010/03/10 | 1,281 | 1,292 | 1,281 | 1,281 | -5 | -0.4% | 7,300 |
| 2010/03/09 | 1,285 | 1,289 | 1,285 | 1,286 | +1 | +0.1% | 3,300 |
| 2010/03/08 | 1,289 | 1,297 | 1,284 | 1,285 | ±0 | ±0% | 6,100 |
| 2010/03/05 | 1,301 | 1,307 | 1,280 | 1,285 | +4 | +0.3% | 13,900 |
| 2010/03/04 | 1,294 | 1,294 | 1,280 | 1,281 | -3 | -0.2% | 6,100 |
| 2010/03/03 | 1,284 | 1,284 | 1,278 | 1,284 | ±0 | ±0% | 2,600 |
| 2010/03/02 | 1,280 | 1,284 | 1,279 | 1,284 | +2 | +0.2% | 6,800 |
| 2010/03/01 | 1,285 | 1,285 | 1,279 | 1,282 | -2 | -0.2% | 10,100 |
| 2010/02/26 | 1,280 | 1,287 | 1,276 | 1,284 | +5 | +0.4% | 3,700 |
| 2010/02/25 | 1,280 | 1,280 | 1,276 | 1,279 | +1 | +0.1% | 7,700 |
| 2010/02/24 | 1,285 | 1,285 | 1,275 | 1,278 | +2 | +0.2% | 6,800 |
| 2010/02/23 | 1,276 | 1,281 | 1,273 | 1,276 | -18 | -1.4% | 10,800 |
| 2010/02/22 | 1,300 | 1,319 | 1,286 | 1,294 | +21 | +1.6% | 8,500 |
| 2010/02/19 | 1,309 | 1,309 | 1,273 | 1,273 | -16 | -1.2% | 4,600 |
| 2010/02/18 | 1,274 | 1,296 | 1,271 | 1,289 | +17 | +1.3% | 4,400 |
| 2010/02/17 | 1,290 | 1,290 | 1,271 | 1,272 | +1 | +0.1% | 8,300 |
| 2010/02/16 | 1,285 | 1,285 | 1,270 | 1,271 | +3 | +0.2% | 2,600 |
| 2010/02/15 | 1,285 | 1,320 | 1,268 | 1,268 | -4 | -0.3% | 7,200 |
| 2010/02/12 | 1,302 | 1,315 | 1,270 | 1,272 | ±0 | ±0% | 5,300 |
| 2010/02/10 | 1,297 | 1,297 | 1,272 | 1,272 | -16 | -1.2% | 3,100 |
| 2010/02/09 | 1,275 | 1,304 | 1,265 | 1,288 | -6 | -0.5% | 14,500 |
| 2010/02/08 | 1,304 | 1,305 | 1,289 | 1,294 | -10 | -0.8% | 2,800 |
| 2010/02/05 | 1,320 | 1,320 | 1,304 | 1,304 | -31 | -2.3% | 3,400 |
| 2010/02/04 | 1,327 | 1,335 | 1,311 | 1,335 | +33 | +2.5% | 8,500 |
| 2010/02/03 | 1,314 | 1,322 | 1,295 | 1,302 | +18 | +1.4% | 4,400 |
| 2010/02/02 | 1,276 | 1,306 | 1,276 | 1,284 | -12 | -0.9% | 4,000 |
| 2010/02/01 | 1,296 | 1,299 | 1,273 | 1,296 | ±0 | ±0% | 5,700 |
| 2010/01/29 | 1,329 | 1,329 | 1,295 | 1,296 | -19 | -1.4% | 5,000 |
| 2010/01/28 | 1,330 | 1,330 | 1,305 | 1,315 | +10 | +0.8% | 1,600 |
| 2010/01/27 | 1,345 | 1,345 | 1,305 | 1,305 | -14 | -1.1% | 5,800 |
| 2010/01/26 | 1,357 | 1,357 | 1,319 | 1,319 | -27 | -2% | 6,000 |
| 2010/01/25 | 1,355 | 1,380 | 1,335 | 1,346 | +8 | +0.6% | 4,400 |
3751～
3800
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
