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 |
|---|---|---|---|---|---|---|---|
| 2009/02/10 | 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 |
| 2009/01/15 | 1,341 | 1,397 | 1,320 | 1,383 | +1 | +0.1% | 15,500 |
| 2009/01/14 | 1,366 | 1,425 | 1,361 | 1,382 | -42 | -2.9% | 23,700 |
| 2009/01/13 | 1,450 | 1,451 | 1,424 | 1,424 | -34 | -2.3% | 43,200 |
| 2009/01/09 | 1,450 | 1,480 | 1,450 | 1,458 | +7 | +0.5% | 36,800 |
| 2009/01/08 | 1,450 | 1,460 | 1,440 | 1,451 | +2 | +0.1% | 48,800 |
| 2009/01/07 | 1,450 | 1,460 | 1,446 | 1,449 | -1 | -0.1% | 45,700 |
| 2009/01/06 | 1,451 | 1,480 | 1,448 | 1,450 | ±0 | ±0% | 40,300 |
| 2009/01/05 | 1,450 | 1,470 | 1,443 | 1,450 | +1 | +0.1% | 11,100 |
| 2008/12/30 | 1,397 | 1,449 | 1,395 | 1,449 | +52 | +3.7% | 4,400 |
| 2008/12/29 | 1,388 | 1,431 | 1,364 | 1,397 | +30 | +2.2% | 27,700 |
| 2008/12/26 | 1,246 | 1,409 | 1,230 | 1,367 | +141 | +11.5% | 33,400 |
| 2008/12/25 | 1,164 | 1,239 | 1,140 | 1,226 | -18 | -1.4% | 49,200 |
| 2008/12/24 | 1,344 | 1,365 | 1,244 | 1,244 | -200 | -13.9% | 26,100 |
| 2008/12/22 | 1,445 | 1,467 | 1,430 | 1,444 | +4 | +0.3% | 44,000 |
| 2008/12/19 | 1,431 | 1,470 | 1,430 | 1,440 | +10 | +0.7% | 36,500 |
| 2008/12/18 | 1,440 | 1,459 | 1,430 | 1,430 | -18 | -1.2% | 9,600 |
| 2008/12/17 | 1,430 | 1,450 | 1,420 | 1,448 | +38 | +2.7% | 20,200 |
| 2008/12/16 | 1,425 | 1,454 | 1,385 | 1,410 | -14 | -1% | 30,000 |
| 2008/12/15 | 1,400 | 1,436 | 1,365 | 1,424 | +84 | +6.3% | 28,800 |
| 2008/12/12 | 1,400 | 1,405 | 1,297 | 1,340 | -75 | -5.3% | 26,300 |
| 2008/12/11 | 1,385 | 1,415 | 1,383 | 1,415 | +70 | +5.2% | 58,400 |
| 2008/12/10 | 1,316 | 1,345 | 1,301 | 1,345 | +45 | +3.5% | 14,500 |
| 2008/12/09 | 1,317 | 1,317 | 1,295 | 1,300 | -17 | -1.3% | 20,000 |
| 2008/12/08 | 1,236 | 1,322 | 1,236 | 1,317 | +92 | +7.5% | 13,300 |
| 2008/12/05 | 1,261 | 1,282 | 1,225 | 1,225 | -35 | -2.8% | 24,400 |
| 2008/12/04 | 1,270 | 1,283 | 1,232 | 1,260 | +1 | +0.1% | 19,900 |
| 2008/12/03 | 1,220 | 1,267 | 1,220 | 1,259 | +41 | +3.4% | 17,300 |
| 2008/12/02 | 1,270 | 1,270 | 1,209 | 1,218 | -62 | -4.8% | 15,900 |
| 2008/12/01 | 1,264 | 1,284 | 1,251 | 1,280 | +30 | +2.4% | 14,400 |
| 2008/11/28 | 1,191 | 1,250 | 1,186 | 1,250 | +59 | +5% | 18,500 |
| 2008/11/27 | 1,118 | 1,191 | 1,110 | 1,191 | +73 | +6.5% | 18,100 |
| 2008/11/26 | 1,118 | 1,118 | 1,084 | 1,118 | -5 | -0.4% | 6,200 |
4001～
4050
件表示中 / 6708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 | 124,800円 | +1.1% | -27.5% | 4.01% | 12.94倍 | 0.65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 |
| 岡本工 | 411,000円 | +14.3% | +61.2% | 3.89% | 9.06倍 | 0.67倍 |
|
平面研削盤で国内首位。半導体製造装置を今後の核と位置づけ。三井物産と資本業務提携 |
| 小池工 | 122,100円 | -0.4% | -7.4% | 3.93% | 8.04倍 | 0.60倍 |
|
鉄鋼、造船、建機向け厚板切断機などの機械装置と高圧ガスが２本柱。ガス事業で医療機器も |
| ＡＣＳＬ | 164,400円 | +92.5% | - | 0.00% | 847.42倍 | 278.64倍 |
|
ドローン専業。画像処理技術による屋内自動飛行に注力。機体を含め無人化システムとして提供 |
| 藤商事 | 106,000円 | +5.5% | -6.0% | 5.19% | 10.07倍 | 0.47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 |
市場注目の銘柄
チャート関連のコラム
