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 |
|---|---|---|---|---|---|---|---|
| 2008/03/21 | 1,804 | 1,835 | 1,797 | 1,829 | +24 | +1.3% | 7,000 |
| 2008/03/19 | 1,781 | 1,818 | 1,780 | 1,805 | +42 | +2.4% | 5,800 |
| 2008/03/18 | 1,708 | 1,763 | 1,703 | 1,763 | +25 | +1.4% | 7,600 |
| 2008/03/17 | 1,780 | 1,780 | 1,705 | 1,738 | -45 | -2.5% | 5,700 |
| 2008/03/14 | 1,804 | 1,817 | 1,750 | 1,783 | -51 | -2.8% | 21,500 |
| 2008/03/13 | 1,865 | 1,866 | 1,810 | 1,834 | -46 | -2.4% | 11,500 |
| 2008/03/12 | 1,896 | 1,917 | 1,862 | 1,880 | -15 | -0.8% | 11,400 |
| 2008/03/11 | 1,880 | 1,895 | 1,855 | 1,895 | +4 | +0.2% | 17,100 |
| 2008/03/10 | 1,900 | 1,900 | 1,870 | 1,891 | -12 | -0.6% | 10,000 |
| 2008/03/07 | 1,910 | 1,910 | 1,876 | 1,903 | -13 | -0.7% | 8,700 |
| 2008/03/06 | 1,892 | 1,921 | 1,892 | 1,916 | +25 | +1.3% | 5,300 |
| 2008/03/05 | 1,891 | 1,919 | 1,890 | 1,891 | +1 | +0.1% | 9,100 |
| 2008/03/04 | 1,882 | 1,928 | 1,881 | 1,890 | +9 | +0.5% | 10,400 |
| 2008/03/03 | 1,929 | 1,929 | 1,881 | 1,881 | -41 | -2.1% | 8,700 |
| 2008/02/29 | 1,921 | 1,930 | 1,920 | 1,922 | -19 | -1% | 7,200 |
| 2008/02/28 | 1,917 | 1,944 | 1,917 | 1,941 | +25 | +1.3% | 15,100 |
| 2008/02/27 | 1,917 | 1,939 | 1,908 | 1,916 | +29 | +1.5% | 8,700 |
| 2008/02/26 | 1,935 | 1,935 | 1,885 | 1,887 | -48 | -2.5% | 12,300 |
| 2008/02/25 | 1,926 | 1,950 | 1,921 | 1,935 | +39 | +2.1% | 13,900 |
| 2008/02/22 | 1,900 | 1,939 | 1,890 | 1,896 | -32 | -1.7% | 8,700 |
| 2008/02/21 | 1,901 | 1,932 | 1,900 | 1,928 | +48 | +2.6% | 7,600 |
| 2008/02/20 | 1,934 | 1,935 | 1,880 | 1,880 | -34 | -1.8% | 18,500 |
| 2008/02/19 | 1,910 | 1,916 | 1,900 | 1,914 | +14 | +0.7% | 7,900 |
| 2008/02/18 | 1,930 | 1,932 | 1,900 | 1,900 | -15 | -0.8% | 6,500 |
| 2008/02/15 | 1,917 | 1,917 | 1,837 | 1,915 | ±0 | ±0% | 14,800 |
| 2008/02/14 | 1,872 | 1,918 | 1,872 | 1,915 | +73 | +4% | 5,300 |
| 2008/02/13 | 1,845 | 1,879 | 1,838 | 1,842 | +5 | +0.3% | 12,200 |
| 2008/02/12 | 1,836 | 1,873 | 1,835 | 1,837 | +2 | +0.1% | 12,200 |
| 2008/02/08 | 1,869 | 1,925 | 1,835 | 1,835 | -33 | -1.8% | 16,600 |
| 2008/02/07 | 1,834 | 1,872 | 1,834 | 1,868 | +34 | +1.9% | 10,200 |
| 2008/02/06 | 1,945 | 1,945 | 1,817 | 1,834 | -123 | -6.3% | 17,600 |
| 2008/02/05 | 1,990 | 1,999 | 1,954 | 1,957 | -48 | -2.4% | 13,800 |
| 2008/02/04 | 1,997 | 2,020 | 1,995 | 2,005 | +14 | +0.7% | 15,600 |
| 2008/02/01 | 1,964 | 1,995 | 1,963 | 1,991 | -9 | -0.5% | 7,400 |
| 2008/01/31 | 1,895 | 2,000 | 1,886 | 2,000 | +124 | +6.6% | 13,500 |
| 2008/01/30 | 1,901 | 1,904 | 1,876 | 1,876 | -25 | -1.3% | 5,900 |
| 2008/01/29 | 1,857 | 1,902 | 1,857 | 1,901 | +74 | +4.1% | 6,500 |
| 2008/01/28 | 1,907 | 1,937 | 1,801 | 1,827 | -73 | -3.8% | 8,500 |
| 2008/01/25 | 1,891 | 1,900 | 1,841 | 1,900 | +39 | +2.1% | 11,300 |
| 2008/01/24 | 1,792 | 1,861 | 1,792 | 1,861 | +99 | +5.6% | 13,600 |
| 2008/01/23 | 1,720 | 1,808 | 1,720 | 1,762 | +46 | +2.7% | 7,400 |
| 2008/01/22 | 1,819 | 1,819 | 1,708 | 1,716 | -122 | -6.6% | 12,500 |
| 2008/01/21 | 1,918 | 1,918 | 1,821 | 1,838 | -80 | -4.2% | 11,700 |
| 2008/01/18 | 1,838 | 1,930 | 1,819 | 1,918 | +33 | +1.8% | 10,900 |
| 2008/01/17 | 1,851 | 1,885 | 1,820 | 1,885 | +23 | +1.2% | 12,200 |
| 2008/01/16 | 1,884 | 1,903 | 1,850 | 1,862 | -38 | -2% | 13,500 |
| 2008/01/15 | 1,919 | 1,938 | 1,900 | 1,900 | -49 | -2.5% | 9,500 |
| 2008/01/11 | 1,983 | 1,992 | 1,944 | 1,949 | -37 | -1.9% | 10,800 |
| 2008/01/10 | 1,971 | 1,999 | 1,971 | 1,986 | +22 | +1.1% | 7,800 |
| 2008/01/09 | 1,938 | 1,982 | 1,920 | 1,964 | +26 | +1.3% | 13,900 |
4251～
4300
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
