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 |
|---|---|---|---|---|---|---|---|
| 2010/02/19 | 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 |
| 2010/01/22 | 1,350 | 1,354 | 1,325 | 1,338 | -22 | -1.6% | 6,000 |
| 2010/01/21 | 1,360 | 1,385 | 1,355 | 1,360 | -6 | -0.4% | 10,000 |
| 2010/01/20 | 1,380 | 1,385 | 1,365 | 1,366 | -14 | -1% | 3,700 |
| 2010/01/19 | 1,389 | 1,389 | 1,380 | 1,380 | -5 | -0.4% | 4,000 |
| 2010/01/18 | 1,384 | 1,393 | 1,380 | 1,385 | +1 | +0.1% | 4,200 |
| 2010/01/15 | 1,375 | 1,386 | 1,375 | 1,384 | +3 | +0.2% | 7,500 |
| 2010/01/14 | 1,381 | 1,397 | 1,380 | 1,381 | +1 | +0.1% | 4,700 |
| 2010/01/13 | 1,399 | 1,399 | 1,380 | 1,380 | -9 | -0.6% | 8,300 |
| 2010/01/12 | 1,379 | 1,389 | 1,376 | 1,389 | +9 | +0.7% | 4,900 |
| 2010/01/08 | 1,378 | 1,380 | 1,350 | 1,380 | +21 | +1.5% | 5,700 |
| 2010/01/07 | 1,355 | 1,361 | 1,355 | 1,359 | +4 | +0.3% | 2,300 |
| 2010/01/06 | 1,367 | 1,376 | 1,354 | 1,355 | +8 | +0.6% | 7,600 |
| 2010/01/05 | 1,375 | 1,375 | 1,341 | 1,347 | -14 | -1% | 4,400 |
| 2010/01/04 | 1,346 | 1,377 | 1,334 | 1,361 | +35 | +2.6% | 4,000 |
| 2009/12/30 | 1,370 | 1,370 | 1,326 | 1,326 | -24 | -1.8% | 5,100 |
| 2009/12/29 | 1,376 | 1,380 | 1,344 | 1,350 | -6 | -0.4% | 6,200 |
| 2009/12/28 | 1,377 | 1,377 | 1,355 | 1,356 | -1 | -0.1% | 7,600 |
| 2009/12/25 | 1,360 | 1,364 | 1,350 | 1,357 | +1 | +0.1% | 5,900 |
| 2009/12/24 | 1,351 | 1,358 | 1,343 | 1,356 | -8 | -0.6% | 3,900 |
| 2009/12/22 | 1,365 | 1,365 | 1,350 | 1,364 | -3 | -0.2% | 7,400 |
| 2009/12/21 | 1,361 | 1,377 | 1,355 | 1,367 | +2 | +0.1% | 4,400 |
| 2009/12/18 | 1,356 | 1,365 | 1,356 | 1,365 | -11 | -0.8% | 3,500 |
| 2009/12/17 | 1,375 | 1,378 | 1,354 | 1,376 | -4 | -0.3% | 7,100 |
| 2009/12/16 | 1,415 | 1,425 | 1,367 | 1,380 | -17 | -1.2% | 14,900 |
| 2009/12/15 | 1,398 | 1,405 | 1,378 | 1,397 | +14 | +1% | 7,900 |
| 2009/12/14 | 1,376 | 1,395 | 1,374 | 1,383 | -9 | -0.6% | 5,400 |
| 2009/12/11 | 1,399 | 1,400 | 1,377 | 1,392 | +13 | +0.9% | 23,800 |
| 2009/12/10 | 1,396 | 1,397 | 1,360 | 1,379 | +3 | +0.2% | 9,200 |
| 2009/12/09 | 1,392 | 1,393 | 1,370 | 1,376 | +3 | +0.2% | 5,500 |
| 2009/12/08 | 1,401 | 1,405 | 1,364 | 1,373 | -27 | -1.9% | 9,000 |
| 2009/12/07 | 1,385 | 1,408 | 1,385 | 1,400 | -5 | -0.4% | 5,500 |
3751～
3800
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 | 125,100円 | +1.1% | -27.5% | 4.00% | 12.97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 | 418,000円 | +14.3% | +61.2% | 3.83% | 9.21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 | 120,700円 | -0.4% | -7.4% | 3.98% | 7.95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 | 166,800円 | +92.5% | - | 0.00% | 859.79倍 | 282.71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 | 106,600円 | +5.5% | -6.0% | 5.16% | 10.13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
