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 |
|---|---|---|---|---|---|---|---|
| 2008/08/14 | 1,851 | 1,886 | 1,851 | 1,865 | +11 | +0.6% | 5,000 |
| 2008/08/13 | 1,910 | 1,912 | 1,854 | 1,854 | -61 | -3.2% | 7,200 |
| 2008/08/12 | 1,940 | 1,940 | 1,910 | 1,915 | -25 | -1.3% | 4,800 |
| 2008/08/11 | 1,918 | 1,946 | 1,918 | 1,940 | -6 | -0.3% | 2,800 |
| 2008/08/08 | 1,889 | 1,949 | 1,889 | 1,946 | +29 | +1.5% | 5,700 |
| 2008/08/07 | 1,949 | 1,949 | 1,889 | 1,917 | -31 | -1.6% | 4,300 |
| 2008/08/06 | 1,896 | 1,949 | 1,896 | 1,948 | +53 | +2.8% | 18,900 |
| 2008/08/05 | 1,880 | 1,923 | 1,880 | 1,895 | +37 | +2% | 4,400 |
| 2008/08/04 | 1,947 | 1,947 | 1,858 | 1,858 | -73 | -3.8% | 10,200 |
| 2008/08/01 | 1,920 | 1,940 | 1,900 | 1,931 | -17 | -0.9% | 5,700 |
| 2008/07/31 | 1,940 | 1,950 | 1,920 | 1,948 | +9 | +0.5% | 9,600 |
| 2008/07/30 | 1,884 | 1,942 | 1,780 | 1,939 | +85 | +4.6% | 13,800 |
| 2008/07/29 | 1,862 | 1,885 | 1,841 | 1,854 | -68 | -3.5% | 9,900 |
| 2008/07/28 | 1,949 | 1,949 | 1,917 | 1,922 | -25 | -1.3% | 4,000 |
| 2008/07/25 | 1,939 | 1,948 | 1,921 | 1,947 | -2 | -0.1% | 4,700 |
| 2008/07/24 | 1,950 | 1,950 | 1,925 | 1,949 | -1 | -0.1% | 12,000 |
| 2008/07/23 | 1,918 | 1,950 | 1,918 | 1,950 | +32 | +1.7% | 19,000 |
| 2008/07/22 | 1,910 | 1,920 | 1,899 | 1,918 | +26 | +1.4% | 10,300 |
| 2008/07/18 | 1,906 | 1,906 | 1,882 | 1,892 | -13 | -0.7% | 2,300 |
| 2008/07/17 | 1,900 | 1,909 | 1,888 | 1,905 | +5 | +0.3% | 5,000 |
| 2008/07/16 | 1,860 | 1,905 | 1,860 | 1,900 | +31 | +1.7% | 4,700 |
| 2008/07/15 | 1,880 | 1,893 | 1,860 | 1,869 | -31 | -1.6% | 5,200 |
| 2008/07/14 | 1,910 | 1,925 | 1,887 | 1,900 | +30 | +1.6% | 20,500 |
| 2008/07/11 | 1,877 | 1,887 | 1,861 | 1,870 | -17 | -0.9% | 4,600 |
| 2008/07/10 | 1,857 | 1,887 | 1,857 | 1,887 | +22 | +1.2% | 5,100 |
| 2008/07/09 | 1,863 | 1,887 | 1,863 | 1,865 | +5 | +0.3% | 3,900 |
| 2008/07/08 | 1,858 | 1,865 | 1,851 | 1,860 | -28 | -1.5% | 5,400 |
| 2008/07/07 | 1,850 | 1,888 | 1,850 | 1,888 | +12 | +0.6% | 1,600 |
| 2008/07/04 | 1,837 | 1,876 | 1,837 | 1,876 | +9 | +0.5% | 4,300 |
| 2008/07/03 | 1,875 | 1,875 | 1,850 | 1,867 | +15 | +0.8% | 6,000 |
| 2008/07/02 | 1,871 | 1,871 | 1,837 | 1,852 | -19 | -1% | 6,100 |
| 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 |
4151～
4200
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
