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 |
|---|---|---|---|---|---|---|---|
| 2009/12/04 | 1,418 | 1,420 | 1,397 | 1,405 | -13 | -0.9% | 3,000 |
| 2009/12/03 | 1,413 | 1,455 | 1,393 | 1,418 | -10 | -0.7% | 10,300 |
| 2009/12/02 | 1,406 | 1,486 | 1,406 | 1,428 | +42 | +3% | 22,500 |
| 2009/12/01 | 1,376 | 1,390 | 1,376 | 1,386 | +38 | +2.8% | 7,800 |
| 2009/11/30 | 1,318 | 1,386 | 1,318 | 1,348 | +31 | +2.4% | 6,800 |
| 2009/11/27 | 1,331 | 1,339 | 1,317 | 1,317 | -3 | -0.2% | 3,100 |
| 2009/11/26 | 1,314 | 1,334 | 1,314 | 1,320 | +25 | +1.9% | 3,700 |
| 2009/11/25 | 1,282 | 1,315 | 1,282 | 1,295 | +15 | +1.2% | 5,600 |
| 2009/11/24 | 1,313 | 1,320 | 1,269 | 1,280 | -30 | -2.3% | 5,500 |
| 2009/11/20 | 1,287 | 1,324 | 1,287 | 1,310 | +3 | +0.2% | 2,000 |
| 2009/11/19 | 1,335 | 1,335 | 1,305 | 1,307 | -10 | -0.8% | 6,000 |
| 2009/11/18 | 1,295 | 1,335 | 1,295 | 1,317 | +2 | +0.2% | 5,900 |
| 2009/11/17 | 1,303 | 1,319 | 1,272 | 1,315 | +12 | +0.9% | 3,000 |
| 2009/11/16 | 1,306 | 1,332 | 1,292 | 1,303 | -3 | -0.2% | 4,800 |
| 2009/11/13 | 1,331 | 1,357 | 1,305 | 1,306 | -24 | -1.8% | 5,100 |
| 2009/11/12 | 1,325 | 1,364 | 1,319 | 1,330 | -15 | -1.1% | 3,900 |
| 2009/11/11 | 1,353 | 1,360 | 1,345 | 1,345 | +11 | +0.8% | 2,100 |
| 2009/11/10 | 1,350 | 1,350 | 1,316 | 1,334 | +19 | +1.4% | 5,700 |
| 2009/11/09 | 1,315 | 1,328 | 1,300 | 1,315 | +19 | +1.5% | 5,200 |
| 2009/11/06 | 1,322 | 1,345 | 1,292 | 1,296 | +14 | +1.1% | 10,200 |
| 2009/11/05 | 1,284 | 1,285 | 1,270 | 1,282 | -22 | -1.7% | 5,400 |
| 2009/11/04 | 1,298 | 1,304 | 1,275 | 1,304 | -9 | -0.7% | 4,000 |
| 2009/11/02 | 1,304 | 1,324 | 1,293 | 1,313 | -11 | -0.8% | 3,000 |
| 2009/10/30 | 1,326 | 1,338 | 1,282 | 1,324 | -2 | -0.2% | 6,900 |
| 2009/10/29 | 1,278 | 1,329 | 1,264 | 1,326 | +28 | +2.2% | 5,300 |
| 2009/10/28 | 1,325 | 1,325 | 1,286 | 1,298 | -26 | -2% | 8,000 |
| 2009/10/27 | 1,350 | 1,370 | 1,311 | 1,324 | -26 | -1.9% | 9,900 |
| 2009/10/26 | 1,350 | 1,350 | 1,341 | 1,350 | +1 | +0.1% | 11,000 |
| 2009/10/23 | 1,350 | 1,350 | 1,330 | 1,349 | -17 | -1.2% | 6,100 |
| 2009/10/22 | 1,380 | 1,380 | 1,360 | 1,366 | -14 | -1% | 5,800 |
| 2009/10/21 | 1,380 | 1,380 | 1,378 | 1,380 | -9 | -0.6% | 5,700 |
| 2009/10/20 | 1,373 | 1,402 | 1,373 | 1,389 | -4 | -0.3% | 5,300 |
| 2009/10/19 | 1,388 | 1,400 | 1,388 | 1,393 | +5 | +0.4% | 3,000 |
| 2009/10/16 | 1,400 | 1,404 | 1,388 | 1,388 | -11 | -0.8% | 5,300 |
| 2009/10/15 | 1,394 | 1,400 | 1,394 | 1,399 | +21 | +1.5% | 5,000 |
| 2009/10/14 | 1,386 | 1,386 | 1,359 | 1,378 | -7 | -0.5% | 6,600 |
| 2009/10/13 | 1,385 | 1,395 | 1,384 | 1,385 | -6 | -0.4% | 2,700 |
| 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 |
3801～
3850
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
