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 |
|---|---|---|---|---|---|---|---|
| 2009/08/21 | 1,554 | 1,554 | 1,525 | 1,540 | -34 | -2.2% | 5,700 |
| 2009/08/20 | 1,551 | 1,574 | 1,535 | 1,574 | +44 | +2.9% | 5,500 |
| 2009/08/19 | 1,516 | 1,543 | 1,512 | 1,530 | -1 | -0.1% | 2,700 |
| 2009/08/18 | 1,522 | 1,550 | 1,521 | 1,531 | -6 | -0.4% | 2,400 |
| 2009/08/17 | 1,560 | 1,566 | 1,528 | 1,537 | -21 | -1.3% | 5,700 |
| 2009/08/14 | 1,551 | 1,578 | 1,551 | 1,558 | +16 | +1% | 5,900 |
| 2009/08/13 | 1,536 | 1,559 | 1,524 | 1,542 | +36 | +2.4% | 3,100 |
| 2009/08/12 | 1,500 | 1,537 | 1,500 | 1,506 | -49 | -3.2% | 5,600 |
| 2009/08/11 | 1,530 | 1,555 | 1,530 | 1,555 | +25 | +1.6% | 4,200 |
| 2009/08/10 | 1,458 | 1,543 | 1,450 | 1,530 | -25 | -1.6% | 22,000 |
| 2009/08/07 | 1,573 | 1,580 | 1,547 | 1,555 | -12 | -0.8% | 6,700 |
| 2009/08/06 | 1,551 | 1,573 | 1,551 | 1,567 | +17 | +1.1% | 14,800 |
| 2009/08/05 | 1,541 | 1,559 | 1,539 | 1,550 | +10 | +0.6% | 2,400 |
| 2009/08/04 | 1,568 | 1,570 | 1,540 | 1,540 | -13 | -0.8% | 3,800 |
| 2009/08/03 | 1,557 | 1,571 | 1,551 | 1,553 | +26 | +1.7% | 5,000 |
| 2009/07/31 | 1,493 | 1,548 | 1,493 | 1,527 | -23 | -1.5% | 2,900 |
| 2009/07/30 | 1,496 | 1,550 | 1,496 | 1,550 | +40 | +2.6% | 4,200 |
| 2009/07/29 | 1,503 | 1,528 | 1,488 | 1,510 | +9 | +0.6% | 2,800 |
| 2009/07/28 | 1,518 | 1,518 | 1,488 | 1,501 | -30 | -2% | 1,800 |
| 2009/07/27 | 1,580 | 1,580 | 1,480 | 1,531 | -3 | -0.2% | 5,000 |
| 2009/07/24 | 1,511 | 1,534 | 1,495 | 1,534 | +27 | +1.8% | 3,300 |
| 2009/07/23 | 1,514 | 1,520 | 1,505 | 1,507 | -7 | -0.5% | 5,200 |
| 2009/07/22 | 1,514 | 1,532 | 1,495 | 1,514 | +12 | +0.8% | 6,100 |
| 2009/07/21 | 1,492 | 1,502 | 1,476 | 1,502 | +46 | +3.2% | 6,000 |
| 2009/07/17 | 1,471 | 1,472 | 1,442 | 1,456 | -25 | -1.7% | 4,900 |
| 2009/07/16 | 1,506 | 1,508 | 1,481 | 1,481 | +15 | +1% | 6,700 |
| 2009/07/15 | 1,500 | 1,507 | 1,430 | 1,466 | -52 | -3.4% | 11,300 |
| 2009/07/14 | 1,536 | 1,536 | 1,499 | 1,518 | +92 | +6.5% | 32,800 |
| 2009/07/13 | 1,463 | 1,463 | 1,415 | 1,426 | -25 | -1.7% | 7,400 |
| 2009/07/10 | 1,469 | 1,469 | 1,446 | 1,451 | +2 | +0.1% | 6,700 |
| 2009/07/09 | 1,463 | 1,465 | 1,447 | 1,449 | -23 | -1.6% | 7,300 |
| 2009/07/08 | 1,461 | 1,499 | 1,461 | 1,472 | -7 | -0.5% | 4,500 |
| 2009/07/07 | 1,480 | 1,499 | 1,464 | 1,479 | +10 | +0.7% | 7,000 |
| 2009/07/06 | 1,450 | 1,470 | 1,445 | 1,469 | +22 | +1.5% | 4,700 |
| 2009/07/03 | 1,452 | 1,459 | 1,431 | 1,447 | -10 | -0.7% | 6,600 |
| 2009/07/02 | 1,464 | 1,472 | 1,457 | 1,457 | -6 | -0.4% | 6,800 |
| 2009/07/01 | 1,471 | 1,485 | 1,453 | 1,463 | -14 | -0.9% | 6,800 |
| 2009/06/30 | 1,451 | 1,478 | 1,444 | 1,477 | +40 | +2.8% | 5,000 |
| 2009/06/29 | 1,470 | 1,470 | 1,435 | 1,437 | -33 | -2.2% | 7,900 |
| 2009/06/26 | 1,494 | 1,494 | 1,460 | 1,470 | -4 | -0.3% | 12,200 |
| 2009/06/25 | 1,467 | 1,509 | 1,452 | 1,474 | +8 | +0.5% | 10,700 |
| 2009/06/24 | 1,474 | 1,483 | 1,461 | 1,466 | -2 | -0.1% | 10,700 |
| 2009/06/23 | 1,504 | 1,525 | 1,451 | 1,468 | -66 | -4.3% | 11,100 |
| 2009/06/22 | 1,540 | 1,543 | 1,516 | 1,534 | +14 | +0.9% | 13,100 |
| 2009/06/19 | 1,549 | 1,553 | 1,520 | 1,520 | -37 | -2.4% | 4,700 |
| 2009/06/18 | 1,583 | 1,583 | 1,548 | 1,557 | -9 | -0.6% | 1,100 |
| 2009/06/17 | 1,545 | 1,567 | 1,545 | 1,566 | +17 | +1.1% | 2,900 |
| 2009/06/16 | 1,577 | 1,577 | 1,500 | 1,549 | -51 | -3.2% | 11,600 |
| 2009/06/15 | 1,599 | 1,604 | 1,573 | 1,600 | +1 | +0.1% | 3,900 |
| 2009/06/12 | 1,590 | 1,604 | 1,590 | 1,599 | -5 | -0.3% | 9,900 |
3901～
3950
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
