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 |
|---|---|---|---|---|---|---|---|
| 2010/01/22 | 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 |
| 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 |
3801～
3850
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 | 127,900円 | +1.1% | -27.5% | 3.91% | 13.27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 | 96,100円 | -18.0% | -78.6% | 4.16% | 8.14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 | 97,000円 | +10.3% | - | 1.65% | 31.32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 | 106,400円 | +5.5% | -6.0% | 5.17% | 10.12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
