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 |
|---|---|---|---|---|---|---|---|
| 2009/11/06 | 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 |
| 2009/09/17 | 1,426 | 1,439 | 1,426 | 1,434 | +1 | +0.1% | 3,400 |
| 2009/09/16 | 1,449 | 1,451 | 1,433 | 1,433 | -9 | -0.6% | 6,800 |
| 2009/09/15 | 1,435 | 1,449 | 1,428 | 1,442 | +12 | +0.8% | 4,800 |
| 2009/09/14 | 1,440 | 1,440 | 1,416 | 1,430 | -6 | -0.4% | 9,200 |
| 2009/09/11 | 1,445 | 1,445 | 1,420 | 1,436 | -16 | -1.1% | 18,900 |
| 2009/09/10 | 1,442 | 1,461 | 1,442 | 1,452 | +10 | +0.7% | 6,400 |
| 2009/09/09 | 1,461 | 1,461 | 1,436 | 1,442 | -19 | -1.3% | 4,700 |
| 2009/09/08 | 1,453 | 1,461 | 1,446 | 1,461 | +9 | +0.6% | 3,800 |
| 2009/09/07 | 1,446 | 1,465 | 1,446 | 1,452 | +7 | +0.5% | 5,400 |
| 2009/09/04 | 1,458 | 1,458 | 1,438 | 1,445 | -5 | -0.3% | 5,700 |
| 2009/09/03 | 1,450 | 1,463 | 1,437 | 1,450 | -16 | -1.1% | 8,900 |
| 2009/09/02 | 1,480 | 1,480 | 1,445 | 1,466 | -17 | -1.1% | 10,100 |
| 2009/09/01 | 1,491 | 1,500 | 1,483 | 1,483 | -8 | -0.5% | 8,600 |
| 2009/08/31 | 1,499 | 1,528 | 1,491 | 1,491 | -9 | -0.6% | 4,400 |
| 2009/08/28 | 1,507 | 1,507 | 1,489 | 1,500 | +3 | +0.2% | 3,300 |
| 2009/08/27 | 1,521 | 1,525 | 1,485 | 1,497 | -28 | -1.8% | 12,200 |
| 2009/08/26 | 1,535 | 1,539 | 1,515 | 1,525 | +5 | +0.3% | 6,700 |
| 2009/08/25 | 1,548 | 1,553 | 1,520 | 1,520 | -30 | -1.9% | 9,800 |
| 2009/08/24 | 1,550 | 1,597 | 1,550 | 1,550 | +10 | +0.6% | 6,200 |
3851～
3900
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
