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 |
|---|---|---|---|---|---|---|---|
| 2009/03/30 | 1,670 | 1,700 | 1,600 | 1,683 | -17 | -1% | 6,700 |
| 2009/03/27 | 1,649 | 1,700 | 1,630 | 1,700 | +71 | +4.4% | 11,300 |
| 2009/03/26 | 1,717 | 1,717 | 1,601 | 1,629 | -53 | -3.2% | 10,100 |
| 2009/03/25 | 1,678 | 1,685 | 1,638 | 1,682 | +85 | +5.3% | 24,400 |
| 2009/03/24 | 1,591 | 1,611 | 1,571 | 1,597 | +7 | +0.4% | 10,800 |
| 2009/03/23 | 1,545 | 1,590 | 1,544 | 1,590 | +75 | +5% | 7,900 |
| 2009/03/19 | 1,500 | 1,516 | 1,488 | 1,515 | +30 | +2% | 7,600 |
| 2009/03/18 | 1,483 | 1,499 | 1,483 | 1,485 | +3 | +0.2% | 6,000 |
| 2009/03/17 | 1,471 | 1,495 | 1,471 | 1,482 | +11 | +0.7% | 5,600 |
| 2009/03/16 | 1,437 | 1,480 | 1,437 | 1,471 | +54 | +3.8% | 5,800 |
| 2009/03/13 | 1,380 | 1,434 | 1,380 | 1,417 | -2 | -0.1% | 18,600 |
| 2009/03/12 | 1,420 | 1,423 | 1,415 | 1,419 | +3 | +0.2% | 3,600 |
| 2009/03/11 | 1,423 | 1,423 | 1,385 | 1,416 | +6 | +0.4% | 4,600 |
| 2009/03/10 | 1,385 | 1,410 | 1,384 | 1,410 | +25 | +1.8% | 1,100 |
| 2009/03/09 | 1,446 | 1,450 | 1,385 | 1,385 | -49 | -3.4% | 7,600 |
| 2009/03/06 | 1,479 | 1,479 | 1,400 | 1,434 | -45 | -3% | 6,800 |
| 2009/03/05 | 1,486 | 1,486 | 1,449 | 1,479 | -16 | -1.1% | 9,400 |
| 2009/03/04 | 1,375 | 1,500 | 1,375 | 1,495 | +60 | +4.2% | 9,500 |
| 2009/03/03 | 1,433 | 1,460 | 1,430 | 1,435 | -14 | -1% | 2,100 |
| 2009/03/02 | 1,497 | 1,500 | 1,432 | 1,449 | -1 | -0.1% | 10,300 |
| 2009/02/27 | 1,430 | 1,462 | 1,429 | 1,450 | +20 | +1.4% | 8,300 |
| 2009/02/26 | 1,428 | 1,441 | 1,405 | 1,430 | +5 | +0.4% | 7,600 |
| 2009/02/25 | 1,425 | 1,425 | 1,404 | 1,425 | +50 | +3.6% | 5,100 |
| 2009/02/24 | 1,344 | 1,384 | 1,343 | 1,375 | +11 | +0.8% | 2,600 |
| 2009/02/23 | 1,356 | 1,388 | 1,340 | 1,364 | -12 | -0.9% | 3,400 |
| 2009/02/20 | 1,370 | 1,401 | 1,370 | 1,376 | +6 | +0.4% | 4,100 |
| 2009/02/19 | 1,409 | 1,409 | 1,366 | 1,370 | -39 | -2.8% | 5,400 |
| 2009/02/18 | 1,395 | 1,410 | 1,372 | 1,409 | -1 | -0.1% | 4,600 |
| 2009/02/17 | 1,422 | 1,422 | 1,410 | 1,410 | +8 | +0.6% | 1,200 |
| 2009/02/16 | 1,376 | 1,402 | 1,364 | 1,402 | +85 | +6.5% | 6,100 |
| 2009/02/13 | 1,313 | 1,353 | 1,305 | 1,317 | +5 | +0.4% | 5,400 |
| 2009/02/12 | 1,317 | 1,321 | 1,311 | 1,312 | -25 | -1.9% | 2,500 |
| 2009/02/10 | 1,360 | 1,362 | 1,332 | 1,337 | -43 | -3.1% | 2,900 |
| 2009/02/09 | 1,401 | 1,401 | 1,380 | 1,380 | -42 | -3% | 2,000 |
| 2009/02/06 | 1,420 | 1,435 | 1,420 | 1,422 | -3 | -0.2% | 2,200 |
| 2009/02/05 | 1,464 | 1,464 | 1,420 | 1,425 | -23 | -1.6% | 7,200 |
| 2009/02/04 | 1,440 | 1,457 | 1,410 | 1,448 | +4 | +0.3% | 4,700 |
| 2009/02/03 | 1,415 | 1,469 | 1,415 | 1,444 | +9 | +0.6% | 3,500 |
| 2009/02/02 | 1,402 | 1,443 | 1,381 | 1,435 | +13 | +0.9% | 5,200 |
| 2009/01/30 | 1,427 | 1,427 | 1,401 | 1,422 | -7 | -0.5% | 4,300 |
| 2009/01/29 | 1,470 | 1,470 | 1,428 | 1,429 | -21 | -1.4% | 10,600 |
| 2009/01/28 | 1,430 | 1,450 | 1,429 | 1,450 | +12 | +0.8% | 8,200 |
| 2009/01/27 | 1,350 | 1,444 | 1,337 | 1,438 | +121 | +9.2% | 9,600 |
| 2009/01/26 | 1,310 | 1,348 | 1,310 | 1,317 | +26 | +2% | 6,900 |
| 2009/01/23 | 1,255 | 1,291 | 1,255 | 1,291 | -4 | -0.3% | 5,900 |
| 2009/01/22 | 1,343 | 1,343 | 1,260 | 1,295 | -29 | -2.2% | 11,800 |
| 2009/01/21 | 1,329 | 1,368 | 1,324 | 1,324 | -45 | -3.3% | 6,300 |
| 2009/01/20 | 1,351 | 1,406 | 1,351 | 1,369 | -2 | -0.1% | 11,000 |
| 2009/01/19 | 1,380 | 1,435 | 1,371 | 1,371 | -23 | -1.6% | 2,800 |
| 2009/01/16 | 1,400 | 1,460 | 1,377 | 1,394 | +11 | +0.8% | 20,400 |
4001～
4050
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
