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 |
|---|---|---|---|---|---|---|---|
| 2008/07/01 | 1,871 | 1,891 | 1,870 | 1,871 | -17 | -0.9% | 2,300 |
| 2008/06/30 | 1,857 | 1,890 | 1,857 | 1,888 | +31 | +1.7% | 3,700 |
| 2008/06/27 | 1,831 | 1,863 | 1,831 | 1,857 | -64 | -3.3% | 6,000 |
| 2008/06/26 | 1,935 | 1,935 | 1,888 | 1,921 | +11 | +0.6% | 5,700 |
| 2008/06/25 | 1,899 | 1,910 | 1,857 | 1,910 | +29 | +1.5% | 12,000 |
| 2008/06/24 | 1,850 | 1,893 | 1,850 | 1,881 | +35 | +1.9% | 4,200 |
| 2008/06/23 | 1,831 | 1,862 | 1,830 | 1,846 | -17 | -0.9% | 4,900 |
| 2008/06/20 | 1,867 | 1,904 | 1,860 | 1,863 | -11 | -0.6% | 9,900 |
| 2008/06/19 | 1,906 | 1,906 | 1,863 | 1,874 | -62 | -3.2% | 6,300 |
| 2008/06/18 | 1,889 | 1,945 | 1,889 | 1,936 | +48 | +2.5% | 7,900 |
| 2008/06/17 | 1,916 | 1,916 | 1,888 | 1,888 | -29 | -1.5% | 2,900 |
| 2008/06/16 | 1,888 | 1,923 | 1,888 | 1,917 | +50 | +2.7% | 5,300 |
| 2008/06/13 | 1,885 | 1,897 | 1,855 | 1,867 | -48 | -2.5% | 17,000 |
| 2008/06/12 | 1,892 | 1,960 | 1,862 | 1,915 | +46 | +2.5% | 23,000 |
| 2008/06/11 | 1,850 | 1,869 | 1,841 | 1,869 | +8 | +0.4% | 9,100 |
| 2008/06/10 | 1,880 | 1,897 | 1,859 | 1,861 | +11 | +0.6% | 4,100 |
| 2008/06/09 | 1,907 | 1,907 | 1,814 | 1,850 | -87 | -4.5% | 9,100 |
| 2008/06/06 | 1,950 | 1,958 | 1,910 | 1,937 | -13 | -0.7% | 7,900 |
| 2008/06/05 | 1,947 | 1,950 | 1,915 | 1,950 | ±0 | ±0% | 3,600 |
| 2008/06/04 | 1,888 | 1,950 | 1,888 | 1,950 | +62 | +3.3% | 5,300 |
| 2008/06/03 | 1,907 | 1,933 | 1,882 | 1,888 | -46 | -2.4% | 6,700 |
| 2008/06/02 | 1,910 | 1,947 | 1,910 | 1,934 | -16 | -0.8% | 1,800 |
| 2008/05/30 | 1,900 | 1,950 | 1,894 | 1,950 | +50 | +2.6% | 11,400 |
| 2008/05/29 | 1,858 | 1,900 | 1,858 | 1,900 | +42 | +2.3% | 3,300 |
| 2008/05/28 | 1,862 | 1,879 | 1,855 | 1,858 | -34 | -1.8% | 6,800 |
| 2008/05/27 | 1,850 | 1,892 | 1,850 | 1,892 | +71 | +3.9% | 3,500 |
| 2008/05/26 | 1,827 | 1,858 | 1,821 | 1,821 | -36 | -1.9% | 17,000 |
| 2008/05/23 | 1,879 | 1,885 | 1,857 | 1,857 | -23 | -1.2% | 5,600 |
| 2008/05/22 | 1,852 | 1,880 | 1,845 | 1,880 | +23 | +1.2% | 5,200 |
| 2008/05/21 | 1,890 | 1,890 | 1,810 | 1,857 | -45 | -2.4% | 9,600 |
| 2008/05/20 | 1,907 | 1,911 | 1,901 | 1,902 | -18 | -0.9% | 2,800 |
| 2008/05/19 | 1,906 | 1,927 | 1,892 | 1,920 | +9 | +0.5% | 6,000 |
| 2008/05/16 | 1,952 | 1,960 | 1,906 | 1,911 | -12 | -0.6% | 9,800 |
| 2008/05/15 | 1,950 | 1,958 | 1,920 | 1,923 | -23 | -1.2% | 9,700 |
| 2008/05/14 | 1,915 | 1,948 | 1,892 | 1,946 | +49 | +2.6% | 8,400 |
| 2008/05/13 | 1,920 | 1,930 | 1,869 | 1,897 | -12 | -0.6% | 3,400 |
| 2008/05/12 | 1,900 | 1,916 | 1,881 | 1,909 | -5 | -0.3% | 6,000 |
| 2008/05/09 | 1,924 | 1,943 | 1,885 | 1,914 | -10 | -0.5% | 6,700 |
| 2008/05/08 | 1,913 | 1,944 | 1,908 | 1,924 | +12 | +0.6% | 4,500 |
| 2008/05/07 | 1,910 | 1,943 | 1,910 | 1,912 | +3 | +0.2% | 4,400 |
| 2008/05/02 | 1,901 | 1,909 | 1,860 | 1,909 | +24 | +1.3% | 7,300 |
| 2008/05/01 | 1,882 | 1,906 | 1,881 | 1,885 | -1 | -0.1% | 4,700 |
| 2008/04/30 | 1,880 | 1,910 | 1,880 | 1,886 | -34 | -1.8% | 8,000 |
| 2008/04/28 | 1,950 | 1,955 | 1,822 | 1,920 | -26 | -1.3% | 17,500 |
| 2008/04/25 | 1,928 | 1,949 | 1,928 | 1,946 | +20 | +1% | 6,700 |
| 2008/04/24 | 1,916 | 1,946 | 1,916 | 1,926 | -7 | -0.4% | 3,100 |
| 2008/04/23 | 1,915 | 1,950 | 1,914 | 1,933 | -12 | -0.6% | 5,300 |
| 2008/04/22 | 1,906 | 1,949 | 1,906 | 1,945 | -14 | -0.7% | 3,300 |
| 2008/04/21 | 1,934 | 1,974 | 1,934 | 1,959 | -5 | -0.3% | 3,500 |
| 2008/04/18 | 1,920 | 1,964 | 1,898 | 1,964 | +14 | +0.7% | 5,000 |
4151～
4200
件表示中 / 6709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 |
| 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 |
| 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 |
| 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
