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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 1,305 | 1,312 | 1,293 | 1,299 | -8 | -0.6% | 82,200 |
| 2024/02/27 | 1,307 | 1,312 | 1,299 | 1,307 | ±0 | ±0% | 17,700 |
| 2024/02/26 | 1,290 | 1,307 | 1,288 | 1,307 | +27 | +2.1% | 31,400 |
| 2024/02/22 | 1,285 | 1,289 | 1,272 | 1,280 | +1 | +0.1% | 18,600 |
| 2024/02/21 | 1,292 | 1,292 | 1,274 | 1,279 | -12 | -0.9% | 13,300 |
| 2024/02/20 | 1,299 | 1,302 | 1,291 | 1,291 | -8 | -0.6% | 12,700 |
| 2024/02/19 | 1,291 | 1,299 | 1,280 | 1,299 | +8 | +0.6% | 13,200 |
| 2024/02/16 | 1,259 | 1,299 | 1,254 | 1,291 | +32 | +2.5% | 33,500 |
| 2024/02/15 | 1,280 | 1,283 | 1,258 | 1,259 | -20 | -1.6% | 22,800 |
| 2024/02/14 | 1,311 | 1,311 | 1,271 | 1,279 | -28 | -2.1% | 30,600 |
| 2024/02/13 | 1,285 | 1,317 | 1,285 | 1,307 | +26 | +2% | 30,500 |
| 2024/02/09 | 1,317 | 1,320 | 1,281 | 1,281 | -52 | -3.9% | 33,800 |
| 2024/02/08 | 1,335 | 1,344 | 1,313 | 1,333 | -27 | -2% | 22,800 |
| 2024/02/07 | 1,348 | 1,363 | 1,348 | 1,360 | +12 | +0.9% | 20,000 |
| 2024/02/06 | 1,347 | 1,363 | 1,344 | 1,348 | +3 | +0.2% | 16,800 |
| 2024/02/05 | 1,340 | 1,345 | 1,335 | 1,345 | +5 | +0.4% | 13,800 |
| 2024/02/02 | 1,325 | 1,346 | 1,316 | 1,340 | +10 | +0.8% | 18,300 |
| 2024/02/01 | 1,308 | 1,330 | 1,305 | 1,330 | +11 | +0.8% | 28,800 |
| 2024/01/31 | 1,303 | 1,319 | 1,300 | 1,319 | -1 | -0.1% | 17,600 |
| 2024/01/30 | 1,303 | 1,320 | 1,300 | 1,320 | +17 | +1.3% | 18,400 |
| 2024/01/29 | 1,305 | 1,306 | 1,299 | 1,303 | +5 | +0.4% | 9,000 |
| 2024/01/26 | 1,313 | 1,313 | 1,298 | 1,298 | -15 | -1.1% | 20,100 |
| 2024/01/25 | 1,308 | 1,313 | 1,302 | 1,313 | +12 | +0.9% | 18,100 |
| 2024/01/24 | 1,317 | 1,317 | 1,300 | 1,301 | -10 | -0.8% | 16,800 |
| 2024/01/23 | 1,317 | 1,319 | 1,311 | 1,311 | -8 | -0.6% | 13,300 |
| 2024/01/22 | 1,319 | 1,321 | 1,315 | 1,319 | ±0 | ±0% | 9,600 |
| 2024/01/19 | 1,321 | 1,321 | 1,310 | 1,319 | -2 | -0.2% | 13,700 |
| 2024/01/18 | 1,320 | 1,335 | 1,316 | 1,321 | -3 | -0.2% | 17,600 |
| 2024/01/17 | 1,340 | 1,350 | 1,320 | 1,324 | -16 | -1.2% | 14,900 |
| 2024/01/16 | 1,357 | 1,357 | 1,339 | 1,340 | -14 | -1% | 15,000 |
| 2024/01/15 | 1,352 | 1,363 | 1,348 | 1,354 | +2 | +0.1% | 15,700 |
| 2024/01/12 | 1,376 | 1,376 | 1,352 | 1,352 | -16 | -1.2% | 12,100 |
| 2024/01/11 | 1,367 | 1,379 | 1,355 | 1,368 | -12 | -0.9% | 25,100 |
| 2024/01/10 | 1,339 | 1,387 | 1,334 | 1,380 | +41 | +3.1% | 35,000 |
| 2024/01/09 | 1,335 | 1,339 | 1,329 | 1,339 | +8 | +0.6% | 22,100 |
| 2024/01/05 | 1,337 | 1,337 | 1,326 | 1,331 | -4 | -0.3% | 9,600 |
| 2024/01/04 | 1,339 | 1,339 | 1,313 | 1,335 | +10 | +0.8% | 29,200 |
| 2023/12/29 | 1,332 | 1,332 | 1,316 | 1,325 | -12 | -0.9% | 13,500 |
| 2023/12/28 | 1,336 | 1,340 | 1,332 | 1,337 | +1 | +0.1% | 8,700 |
| 2023/12/27 | 1,347 | 1,347 | 1,327 | 1,336 | -10 | -0.7% | 20,800 |
| 2023/12/26 | 1,335 | 1,348 | 1,332 | 1,346 | +20 | +1.5% | 17,800 |
| 2023/12/25 | 1,329 | 1,331 | 1,320 | 1,326 | ±0 | ±0% | 16,000 |
| 2023/12/22 | 1,313 | 1,331 | 1,307 | 1,326 | +13 | +1% | 31,600 |
| 2023/12/21 | 1,299 | 1,314 | 1,283 | 1,313 | +57 | +4.5% | 49,300 |
| 2023/12/20 | 1,250 | 1,263 | 1,250 | 1,256 | +6 | +0.5% | 13,400 |
| 2023/12/19 | 1,265 | 1,265 | 1,240 | 1,250 | -5 | -0.4% | 17,800 |
| 2023/12/18 | 1,244 | 1,256 | 1,240 | 1,255 | -10 | -0.8% | 13,300 |
| 2023/12/15 | 1,265 | 1,273 | 1,265 | 1,265 | -6 | -0.5% | 7,300 |
| 2023/12/14 | 1,284 | 1,284 | 1,264 | 1,271 | -11 | -0.9% | 13,700 |
| 2023/12/13 | 1,292 | 1,292 | 1,274 | 1,282 | -10 | -0.8% | 8,600 |
351～
400
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 | 128,900円 | +1.1% | -27.5% | 3.88% | 13.37倍 | 0.67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 | 97,300円 | -18.0% | -78.6% | 4.11% | 8.24倍 | 0.82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 | 100,100円 | +10.3% | - | 1.60% | 32.32倍 | 0.77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 | 106,500円 | +5.5% | -6.0% | 5.16% | 10.13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 | 157,200円 | -30.7% | -15.5% | 5.34% | 21.61倍 | 0.62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
