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 |
|---|---|---|---|---|---|---|---|
| 2007/04/11 | 1,940 | 1,942 | 1,917 | 1,926 | -14 | -0.7% | 7,000 |
| 2007/04/10 | 1,938 | 1,956 | 1,934 | 1,940 | -18 | -0.9% | 3,300 |
| 2007/04/09 | 1,948 | 1,958 | 1,923 | 1,958 | +35 | +1.8% | 8,100 |
| 2007/04/06 | 1,935 | 1,935 | 1,921 | 1,923 | -12 | -0.6% | 1,400 |
| 2007/04/05 | 1,944 | 1,944 | 1,912 | 1,935 | -10 | -0.5% | 5,100 |
| 2007/04/04 | 1,911 | 1,945 | 1,911 | 1,945 | +35 | +1.8% | 2,000 |
| 2007/04/03 | 1,900 | 1,927 | 1,900 | 1,910 | +10 | +0.5% | 5,700 |
| 2007/04/02 | 1,919 | 1,937 | 1,900 | 1,900 | -49 | -2.5% | 8,800 |
| 2007/03/30 | 1,927 | 1,949 | 1,927 | 1,949 | +34 | +1.8% | 8,600 |
| 2007/03/29 | 1,926 | 1,930 | 1,915 | 1,915 | -8 | -0.4% | 5,200 |
| 2007/03/28 | 1,921 | 1,930 | 1,911 | 1,923 | -2 | -0.1% | 6,000 |
| 2007/03/27 | 1,921 | 1,939 | 1,919 | 1,925 | -45 | -2.3% | 11,500 |
| 2007/03/26 | 1,959 | 1,970 | 1,955 | 1,970 | +13 | +0.7% | 21,900 |
| 2007/03/23 | 1,965 | 1,965 | 1,941 | 1,957 | +22 | +1.1% | 7,700 |
| 2007/03/22 | 1,943 | 1,961 | 1,920 | 1,935 | +16 | +0.8% | 14,900 |
| 2007/03/20 | 1,942 | 1,944 | 1,915 | 1,919 | +7 | +0.4% | 6,700 |
| 2007/03/19 | 1,900 | 1,925 | 1,900 | 1,912 | -3 | -0.2% | 15,500 |
| 2007/03/16 | 1,903 | 1,918 | 1,893 | 1,915 | +12 | +0.6% | 13,200 |
| 2007/03/15 | 1,912 | 1,912 | 1,901 | 1,903 | +20 | +1.1% | 5,600 |
| 2007/03/14 | 1,945 | 1,945 | 1,883 | 1,883 | -62 | -3.2% | 14,000 |
| 2007/03/13 | 1,970 | 1,970 | 1,945 | 1,945 | -21 | -1.1% | 4,800 |
| 2007/03/12 | 1,949 | 1,966 | 1,949 | 1,966 | +27 | +1.4% | 4,000 |
| 2007/03/09 | 1,929 | 1,987 | 1,928 | 1,939 | +11 | +0.6% | 19,600 |
| 2007/03/08 | 1,907 | 1,928 | 1,900 | 1,928 | +17 | +0.9% | 3,400 |
| 2007/03/07 | 1,915 | 1,917 | 1,906 | 1,911 | -4 | -0.2% | 9,100 |
| 2007/03/06 | 1,882 | 1,918 | 1,870 | 1,915 | +28 | +1.5% | 10,300 |
| 2007/03/05 | 1,890 | 1,907 | 1,882 | 1,887 | -18 | -0.9% | 18,000 |
| 2007/03/02 | 1,911 | 1,925 | 1,895 | 1,905 | +2 | +0.1% | 16,100 |
| 2007/03/01 | 1,921 | 1,921 | 1,901 | 1,903 | -42 | -2.2% | 21,000 |
| 2007/02/28 | 1,899 | 1,945 | 1,852 | 1,945 | -14 | -0.7% | 24,300 |
| 2007/02/27 | 1,963 | 1,966 | 1,947 | 1,959 | -3 | -0.2% | 9,700 |
| 2007/02/26 | 1,967 | 1,972 | 1,950 | 1,962 | -4 | -0.2% | 12,400 |
| 2007/02/23 | 2,000 | 2,010 | 1,942 | 1,966 | -20 | -1% | 38,500 |
| 2007/02/22 | 1,995 | 1,996 | 1,972 | 1,986 | +21 | +1.1% | 7,900 |
| 2007/02/21 | 1,957 | 1,966 | 1,950 | 1,965 | +4 | +0.2% | 7,600 |
| 2007/02/20 | 1,967 | 1,967 | 1,945 | 1,961 | -6 | -0.3% | 9,400 |
| 2007/02/19 | 1,942 | 1,968 | 1,938 | 1,967 | +26 | +1.3% | 19,400 |
| 2007/02/16 | 1,944 | 1,952 | 1,937 | 1,941 | -9 | -0.5% | 7,600 |
| 2007/02/15 | 1,950 | 1,954 | 1,943 | 1,950 | +1 | +0.1% | 7,200 |
| 2007/02/14 | 1,952 | 1,955 | 1,944 | 1,949 | +4 | +0.2% | 9,500 |
| 2007/02/13 | 1,949 | 1,954 | 1,940 | 1,945 | +2 | +0.1% | 9,100 |
| 2007/02/09 | 1,928 | 1,955 | 1,928 | 1,943 | +15 | +0.8% | 5,900 |
| 2007/02/08 | 1,936 | 1,960 | 1,925 | 1,928 | -4 | -0.2% | 15,600 |
| 2007/02/07 | 1,941 | 1,950 | 1,932 | 1,932 | -8 | -0.4% | 7,600 |
| 2007/02/06 | 1,932 | 1,956 | 1,932 | 1,940 | +14 | +0.7% | 9,900 |
| 2007/02/05 | 1,954 | 1,954 | 1,924 | 1,926 | -15 | -0.8% | 10,000 |
| 2007/02/02 | 1,940 | 1,959 | 1,936 | 1,941 | +1 | +0.1% | 9,700 |
| 2007/02/01 | 1,943 | 1,948 | 1,930 | 1,940 | -2 | -0.1% | 9,500 |
| 2007/01/31 | 1,946 | 1,959 | 1,923 | 1,942 | -2 | -0.1% | 10,700 |
| 2007/01/30 | 1,931 | 1,957 | 1,931 | 1,944 | +11 | +0.6% | 6,700 |
4451～
4500
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
