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 |
|---|---|---|---|---|---|---|---|
| 2006/12/01 | 1,849 | 1,860 | 1,844 | 1,846 | -2 | -0.1% | 18,700 |
| 2006/11/30 | 1,840 | 1,848 | 1,820 | 1,848 | +25 | +1.4% | 22,500 |
| 2006/11/29 | 1,801 | 1,823 | 1,790 | 1,823 | +33 | +1.8% | 31,600 |
| 2006/11/28 | 1,770 | 1,793 | 1,765 | 1,790 | +9 | +0.5% | 26,600 |
| 2006/11/27 | 1,756 | 1,781 | 1,744 | 1,781 | +25 | +1.4% | 24,000 |
| 2006/11/24 | 1,764 | 1,766 | 1,750 | 1,756 | -8 | -0.5% | 30,800 |
| 2006/11/22 | 1,772 | 1,800 | 1,746 | 1,764 | -8 | -0.5% | 23,100 |
| 2006/11/21 | 1,789 | 1,808 | 1,759 | 1,772 | -14 | -0.8% | 41,100 |
| 2006/11/20 | 1,815 | 1,830 | 1,778 | 1,786 | -29 | -1.6% | 38,300 |
| 2006/11/17 | 1,830 | 1,832 | 1,811 | 1,815 | -14 | -0.8% | 43,600 |
| 2006/11/16 | 1,823 | 1,830 | 1,820 | 1,829 | -1 | -0.1% | 23,200 |
| 2006/11/15 | 1,830 | 1,839 | 1,800 | 1,830 | +8 | +0.4% | 29,400 |
| 2006/11/14 | 1,820 | 1,838 | 1,820 | 1,822 | -2 | -0.1% | 15,000 |
| 2006/11/13 | 1,830 | 1,830 | 1,805 | 1,824 | -6 | -0.3% | 9,900 |
| 2006/11/10 | 1,814 | 1,830 | 1,805 | 1,830 | +17 | +0.9% | 15,600 |
| 2006/11/09 | 1,819 | 1,819 | 1,805 | 1,813 | -3 | -0.2% | 10,400 |
| 2006/11/08 | 1,825 | 1,825 | 1,811 | 1,816 | -15 | -0.8% | 9,800 |
| 2006/11/07 | 1,820 | 1,835 | 1,820 | 1,831 | +11 | +0.6% | 14,500 |
| 2006/11/06 | 1,820 | 1,824 | 1,820 | 1,820 | -8 | -0.4% | 2,900 |
| 2006/11/02 | 1,820 | 1,828 | 1,815 | 1,828 | +1 | +0.1% | 14,400 |
| 2006/11/01 | 1,820 | 1,829 | 1,815 | 1,827 | -23 | -1.2% | 10,800 |
| 2006/10/31 | 1,816 | 1,850 | 1,815 | 1,850 | +35 | +1.9% | 12,800 |
| 2006/10/30 | 1,840 | 1,843 | 1,815 | 1,815 | -35 | -1.9% | 23,400 |
| 2006/10/27 | 1,852 | 1,860 | 1,845 | 1,850 | -10 | -0.5% | 20,400 |
| 2006/10/26 | 1,865 | 1,865 | 1,852 | 1,860 | -3 | -0.2% | 9,900 |
| 2006/10/25 | 1,859 | 1,864 | 1,845 | 1,863 | +15 | +0.8% | 13,800 |
| 2006/10/24 | 1,846 | 1,854 | 1,843 | 1,848 | -7 | -0.4% | 23,900 |
| 2006/10/23 | 1,845 | 1,856 | 1,833 | 1,855 | +9 | +0.5% | 5,500 |
| 2006/10/20 | 1,840 | 1,848 | 1,840 | 1,846 | -2 | -0.1% | 4,700 |
| 2006/10/19 | 1,841 | 1,850 | 1,840 | 1,848 | +8 | +0.4% | 6,000 |
| 2006/10/18 | 1,840 | 1,847 | 1,829 | 1,840 | -10 | -0.5% | 10,000 |
| 2006/10/17 | 1,856 | 1,856 | 1,844 | 1,850 | -4 | -0.2% | 6,300 |
| 2006/10/16 | 1,840 | 1,854 | 1,839 | 1,854 | +9 | +0.5% | 21,400 |
| 2006/10/13 | 1,829 | 1,845 | 1,829 | 1,845 | +8 | +0.4% | 5,800 |
| 2006/10/12 | 1,831 | 1,845 | 1,825 | 1,837 | +17 | +0.9% | 8,700 |
| 2006/10/11 | 1,830 | 1,837 | 1,820 | 1,820 | -36 | -1.9% | 7,000 |
| 2006/10/10 | 1,820 | 1,856 | 1,820 | 1,856 | +6 | +0.3% | 12,100 |
| 2006/10/06 | 1,859 | 1,859 | 1,844 | 1,850 | -14 | -0.8% | 6,500 |
| 2006/10/05 | 1,836 | 1,865 | 1,836 | 1,864 | +20 | +1.1% | 15,000 |
| 2006/10/04 | 1,859 | 1,859 | 1,844 | 1,844 | -16 | -0.9% | 10,500 |
| 2006/10/03 | 1,858 | 1,862 | 1,850 | 1,860 | ±0 | ±0% | 11,500 |
| 2006/10/02 | 1,825 | 1,860 | 1,824 | 1,860 | +10 | +0.5% | 28,600 |
| 2006/09/29 | 1,824 | 1,850 | 1,824 | 1,850 | +28 | +1.5% | 4,600 |
| 2006/09/28 | 1,827 | 1,828 | 1,811 | 1,822 | -6 | -0.3% | 5,500 |
| 2006/09/27 | 1,814 | 1,831 | 1,809 | 1,828 | +34 | +1.9% | 3,800 |
| 2006/09/26 | 1,856 | 1,856 | 1,788 | 1,794 | -56 | -3% | 8,400 |
| 2006/09/25 | 1,818 | 1,850 | 1,800 | 1,850 | +54 | +3% | 7,300 |
| 2006/09/22 | 1,795 | 1,801 | 1,790 | 1,796 | -7 | -0.4% | 8,000 |
| 2006/09/21 | 1,816 | 1,822 | 1,795 | 1,803 | -13 | -0.7% | 6,100 |
| 2006/09/20 | 1,819 | 1,842 | 1,807 | 1,816 | -33 | -1.8% | 2,100 |
4501～
4550
件表示中 / 6672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 | 122,600円 | -0.0% | +5.1% | 3.43% | 14.28倍 | 0.64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 |
| 日 工 | 67,100円 | +8.9% | +35.3% | 4.77% | 12.91倍 | 0.77倍 |
|
土木用プラントメーカー。アスファルトプラントで首位。環境機械も手がける。中国で現地生産 |
| フリュー | 93,400円 | +4.1% | -38.4% | 4.18% | 15.46倍 | 1.15倍 |
|
プリントシール機シェア９割、消耗品シール販売やアプリ有料会員事業で稼ぐ。ゲームも展開 |
| 鈴茂器工 | 194,000円 | +10.0% | +27.8% | 1.70% | 18.59倍 | 1.63倍 |
|
米飯加工機を製造販売。すしロボットが収益源。どんぶり飯盛り付け機や和食人気の海外展開 |
| タツモ | 166,300円 | +14.3% | -15.0% | 2.04% | 6.86倍 | 0.99倍 |
|
半導体製造装置が柱。液晶用塗布装置で高シェア。Ｍ＆Ａで洗浄装置、プリント板装置等も追加 |
市場注目の銘柄
チャート関連のコラム
