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 |
|---|---|---|---|---|---|---|---|
| 2009/06/12 | 1,590 | 1,604 | 1,590 | 1,599 | -5 | -0.3% | 9,900 |
| 2009/06/11 | 1,590 | 1,615 | 1,590 | 1,604 | -11 | -0.7% | 2,600 |
| 2009/06/10 | 1,563 | 1,616 | 1,563 | 1,615 | +57 | +3.7% | 3,900 |
| 2009/06/09 | 1,588 | 1,609 | 1,542 | 1,558 | -59 | -3.6% | 6,400 |
| 2009/06/08 | 1,629 | 1,629 | 1,590 | 1,617 | +48 | +3.1% | 6,300 |
| 2009/06/05 | 1,553 | 1,586 | 1,553 | 1,569 | +4 | +0.3% | 4,000 |
| 2009/06/04 | 1,531 | 1,588 | 1,531 | 1,565 | +30 | +2% | 4,900 |
| 2009/06/03 | 1,548 | 1,548 | 1,531 | 1,535 | +7 | +0.5% | 3,800 |
| 2009/06/02 | 1,530 | 1,530 | 1,504 | 1,528 | -16 | -1% | 6,100 |
| 2009/06/01 | 1,540 | 1,547 | 1,525 | 1,544 | +34 | +2.3% | 4,000 |
| 2009/05/29 | 1,520 | 1,520 | 1,504 | 1,510 | -32 | -2.1% | 3,300 |
| 2009/05/28 | 1,522 | 1,546 | 1,522 | 1,542 | +21 | +1.4% | 5,200 |
| 2009/05/27 | 1,551 | 1,551 | 1,518 | 1,521 | -18 | -1.2% | 3,400 |
| 2009/05/26 | 1,540 | 1,543 | 1,522 | 1,539 | +2 | +0.1% | 4,900 |
| 2009/05/25 | 1,538 | 1,547 | 1,511 | 1,537 | +9 | +0.6% | 4,000 |
| 2009/05/22 | 1,510 | 1,530 | 1,506 | 1,528 | -13 | -0.8% | 3,200 |
| 2009/05/21 | 1,558 | 1,558 | 1,510 | 1,541 | -9 | -0.6% | 6,500 |
| 2009/05/20 | 1,505 | 1,550 | 1,505 | 1,550 | +26 | +1.7% | 5,300 |
| 2009/05/19 | 1,534 | 1,534 | 1,494 | 1,524 | +20 | +1.3% | 4,100 |
| 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 |
3951～
4000
件表示中 / 6740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% | 13.26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 | 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% | 21.30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
