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 |
|---|---|---|---|---|---|---|---|
| 2009/05/18 | 1,535 | 1,535 | 1,496 | 1,504 | -60 | -3.8% | 3,900 |
| 2009/05/15 | 1,560 | 1,582 | 1,544 | 1,564 | +14 | +0.9% | 5,800 |
| 2009/05/14 | 1,611 | 1,611 | 1,541 | 1,550 | -100 | -6.1% | 10,100 |
| 2009/05/13 | 1,635 | 1,650 | 1,607 | 1,650 | +39 | +2.4% | 2,100 |
| 2009/05/12 | 1,662 | 1,680 | 1,611 | 1,611 | -51 | -3.1% | 5,800 |
| 2009/05/11 | 1,681 | 1,681 | 1,662 | 1,662 | -21 | -1.2% | 1,100 |
| 2009/05/08 | 1,683 | 1,683 | 1,670 | 1,683 | +30 | +1.8% | 3,900 |
| 2009/05/07 | 1,607 | 1,700 | 1,607 | 1,653 | +25 | +1.5% | 10,400 |
| 2009/05/01 | 1,631 | 1,648 | 1,628 | 1,628 | -2 | -0.1% | 2,000 |
| 2009/04/30 | 1,619 | 1,630 | 1,589 | 1,630 | +10 | +0.6% | 3,100 |
| 2009/04/28 | 1,635 | 1,651 | 1,573 | 1,620 | -18 | -1.1% | 5,100 |
| 2009/04/27 | 1,640 | 1,640 | 1,588 | 1,638 | +20 | +1.2% | 3,800 |
| 2009/04/24 | 1,661 | 1,661 | 1,615 | 1,618 | -43 | -2.6% | 3,700 |
| 2009/04/23 | 1,613 | 1,661 | 1,550 | 1,661 | +78 | +4.9% | 7,700 |
| 2009/04/22 | 1,602 | 1,602 | 1,563 | 1,583 | -19 | -1.2% | 5,600 |
| 2009/04/21 | 1,663 | 1,663 | 1,533 | 1,602 | -60 | -3.6% | 4,700 |
| 2009/04/20 | 1,637 | 1,662 | 1,630 | 1,662 | +25 | +1.5% | 1,700 |
| 2009/04/17 | 1,661 | 1,661 | 1,631 | 1,637 | +6 | +0.4% | 1,600 |
| 2009/04/16 | 1,609 | 1,649 | 1,600 | 1,631 | +2 | +0.1% | 5,100 |
| 2009/04/15 | 1,609 | 1,629 | 1,600 | 1,629 | +11 | +0.7% | 3,600 |
| 2009/04/14 | 1,579 | 1,637 | 1,579 | 1,618 | +13 | +0.8% | 5,200 |
| 2009/04/13 | 1,627 | 1,627 | 1,520 | 1,605 | -23 | -1.4% | 3,600 |
| 2009/04/10 | 1,627 | 1,628 | 1,597 | 1,628 | +1 | +0.1% | 1,600 |
| 2009/04/09 | 1,608 | 1,627 | 1,580 | 1,627 | +49 | +3.1% | 2,500 |
| 2009/04/08 | 1,597 | 1,611 | 1,560 | 1,578 | -49 | -3% | 4,400 |
| 2009/04/07 | 1,668 | 1,668 | 1,598 | 1,627 | -39 | -2.3% | 5,500 |
| 2009/04/06 | 1,693 | 1,693 | 1,611 | 1,666 | -20 | -1.2% | 5,700 |
| 2009/04/03 | 1,699 | 1,704 | 1,672 | 1,686 | -13 | -0.8% | 3,300 |
| 2009/04/02 | 1,705 | 1,705 | 1,678 | 1,699 | -5 | -0.3% | 7,500 |
| 2009/04/01 | 1,622 | 1,705 | 1,622 | 1,704 | +52 | +3.1% | 6,100 |
| 2009/03/31 | 1,704 | 1,704 | 1,652 | 1,652 | -31 | -1.8% | 5,300 |
| 2009/03/30 | 1,670 | 1,700 | 1,600 | 1,683 | -17 | -1% | 6,700 |
| 2009/03/27 | 1,649 | 1,700 | 1,630 | 1,700 | +71 | +4.4% | 11,300 |
| 2009/03/26 | 1,717 | 1,717 | 1,601 | 1,629 | -53 | -3.2% | 10,100 |
| 2009/03/25 | 1,678 | 1,685 | 1,638 | 1,682 | +85 | +5.3% | 24,400 |
| 2009/03/24 | 1,591 | 1,611 | 1,571 | 1,597 | +7 | +0.4% | 10,800 |
| 2009/03/23 | 1,545 | 1,590 | 1,544 | 1,590 | +75 | +5% | 7,900 |
| 2009/03/19 | 1,500 | 1,516 | 1,488 | 1,515 | +30 | +2% | 7,600 |
| 2009/03/18 | 1,483 | 1,499 | 1,483 | 1,485 | +3 | +0.2% | 6,000 |
| 2009/03/17 | 1,471 | 1,495 | 1,471 | 1,482 | +11 | +0.7% | 5,600 |
| 2009/03/16 | 1,437 | 1,480 | 1,437 | 1,471 | +54 | +3.8% | 5,800 |
| 2009/03/13 | 1,380 | 1,434 | 1,380 | 1,417 | -2 | -0.1% | 18,600 |
| 2009/03/12 | 1,420 | 1,423 | 1,415 | 1,419 | +3 | +0.2% | 3,600 |
| 2009/03/11 | 1,423 | 1,423 | 1,385 | 1,416 | +6 | +0.4% | 4,600 |
| 2009/03/10 | 1,385 | 1,410 | 1,384 | 1,410 | +25 | +1.8% | 1,100 |
| 2009/03/09 | 1,446 | 1,450 | 1,385 | 1,385 | -49 | -3.4% | 7,600 |
| 2009/03/06 | 1,479 | 1,479 | 1,400 | 1,434 | -45 | -3% | 6,800 |
| 2009/03/05 | 1,486 | 1,486 | 1,449 | 1,479 | -16 | -1.1% | 9,400 |
| 2009/03/04 | 1,375 | 1,500 | 1,375 | 1,495 | +60 | +4.2% | 9,500 |
| 2009/03/03 | 1,433 | 1,460 | 1,430 | 1,435 | -14 | -1% | 2,100 |
3801～
3850
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
