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 |
|---|---|---|---|---|---|---|---|
| 2009/01/15 | 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 |
| 2008/11/25 | 1,159 | 1,160 | 1,078 | 1,123 | -17 | -1.5% | 7,700 |
| 2008/11/21 | 1,089 | 1,140 | 1,080 | 1,140 | +11 | +1% | 6,300 |
| 2008/11/20 | 1,159 | 1,159 | 1,110 | 1,129 | -30 | -2.6% | 3,700 |
| 2008/11/19 | 1,202 | 1,202 | 1,156 | 1,159 | -3 | -0.3% | 7,500 |
| 2008/11/18 | 1,174 | 1,175 | 1,110 | 1,162 | -12 | -1% | 6,700 |
| 2008/11/17 | 1,079 | 1,196 | 1,070 | 1,174 | +69 | +6.2% | 9,700 |
| 2008/11/14 | 1,143 | 1,163 | 1,085 | 1,105 | -18 | -1.6% | 3,900 |
| 2008/11/13 | 1,119 | 1,134 | 1,100 | 1,123 | -33 | -2.9% | 5,600 |
| 2008/11/12 | 1,185 | 1,202 | 1,149 | 1,156 | -34 | -2.9% | 4,700 |
| 2008/11/11 | 1,239 | 1,239 | 1,190 | 1,190 | -30 | -2.5% | 6,600 |
| 2008/11/10 | 1,243 | 1,288 | 1,200 | 1,220 | +35 | +3% | 7,200 |
| 2008/11/07 | 1,175 | 1,220 | 1,173 | 1,185 | -30 | -2.5% | 8,600 |
| 2008/11/06 | 1,190 | 1,218 | 1,182 | 1,215 | -3 | -0.2% | 7,700 |
| 2008/11/05 | 1,200 | 1,250 | 1,184 | 1,218 | +18 | +1.5% | 26,800 |
| 2008/11/04 | 1,180 | 1,234 | 1,180 | 1,200 | +10 | +0.8% | 11,800 |
| 2008/10/31 | 1,179 | 1,245 | 1,159 | 1,190 | +71 | +6.3% | 30,700 |
| 2008/10/30 | 1,053 | 1,145 | 1,016 | 1,119 | +85 | +8.2% | 16,500 |
| 2008/10/29 | 1,024 | 1,060 | 977 | 1,034 | +70 | +7.3% | 16,400 |
4051～
4100
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
