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 |
|---|---|---|---|---|---|---|---|
| 2008/06/04 | 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 |
| 2008/04/17 | 1,886 | 1,950 | 1,869 | 1,950 | +64 | +3.4% | 4,400 |
| 2008/04/16 | 1,886 | 1,920 | 1,876 | 1,886 | -30 | -1.6% | 4,700 |
| 2008/04/15 | 1,880 | 1,916 | 1,874 | 1,916 | +36 | +1.9% | 4,000 |
| 2008/04/14 | 1,801 | 1,880 | 1,801 | 1,880 | -26 | -1.4% | 7,800 |
| 2008/04/11 | 1,889 | 1,927 | 1,856 | 1,906 | +40 | +2.1% | 4,300 |
| 2008/04/10 | 1,869 | 1,879 | 1,849 | 1,866 | -33 | -1.7% | 1,600 |
| 2008/04/09 | 1,942 | 1,946 | 1,883 | 1,899 | -24 | -1.2% | 3,600 |
| 2008/04/08 | 1,912 | 1,931 | 1,912 | 1,923 | -32 | -1.6% | 3,600 |
| 2008/04/07 | 1,921 | 1,969 | 1,921 | 1,955 | -15 | -0.8% | 4,200 |
| 2008/04/04 | 1,981 | 1,981 | 1,954 | 1,970 | -11 | -0.6% | 2,200 |
| 2008/04/03 | 1,989 | 1,994 | 1,956 | 1,981 | +13 | +0.7% | 7,300 |
| 2008/04/02 | 1,948 | 1,974 | 1,940 | 1,968 | +42 | +2.2% | 7,300 |
| 2008/04/01 | 1,899 | 1,933 | 1,882 | 1,926 | +31 | +1.6% | 12,600 |
| 2008/03/31 | 1,921 | 1,923 | 1,832 | 1,895 | -56 | -2.9% | 7,100 |
| 2008/03/28 | 1,935 | 1,961 | 1,907 | 1,951 | +19 | +1% | 9,500 |
| 2008/03/27 | 1,857 | 1,938 | 1,857 | 1,932 | +16 | +0.8% | 5,600 |
| 2008/03/26 | 1,907 | 1,948 | 1,903 | 1,916 | +19 | +1% | 9,000 |
| 2008/03/25 | 1,902 | 1,905 | 1,877 | 1,897 | +44 | +2.4% | 11,300 |
| 2008/03/24 | 1,861 | 1,895 | 1,853 | 1,853 | +24 | +1.3% | 5,900 |
4201～
4250
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
