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 |
|---|---|---|---|---|---|---|---|
| 2006/11/13 | 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 |
| 2006/09/19 | 1,830 | 1,860 | 1,830 | 1,849 | +26 | +1.4% | 17,000 |
| 2006/09/15 | 1,820 | 1,836 | 1,815 | 1,823 | -17 | -0.9% | 7,100 |
| 2006/09/14 | 1,850 | 1,850 | 1,828 | 1,840 | -3 | -0.2% | 5,000 |
| 2006/09/13 | 1,840 | 1,849 | 1,833 | 1,843 | +10 | +0.5% | 8,600 |
| 2006/09/12 | 1,850 | 1,850 | 1,825 | 1,833 | -13 | -0.7% | 11,800 |
| 2006/09/11 | 1,850 | 1,850 | 1,840 | 1,846 | -1 | -0.1% | 5,900 |
| 2006/09/08 | 1,850 | 1,859 | 1,845 | 1,847 | -3 | -0.2% | 18,600 |
| 2006/09/07 | 1,859 | 1,859 | 1,831 | 1,850 | -3 | -0.2% | 7,800 |
| 2006/09/06 | 1,851 | 1,856 | 1,847 | 1,853 | ±0 | ±0% | 4,800 |
| 2006/09/05 | 1,860 | 1,860 | 1,853 | 1,853 | ±0 | ±0% | 700 |
| 2006/09/04 | 1,850 | 1,860 | 1,847 | 1,853 | +2 | +0.1% | 5,400 |
| 2006/09/01 | 1,850 | 1,854 | 1,842 | 1,851 | -1 | -0.1% | 4,600 |
| 2006/08/31 | 1,860 | 1,883 | 1,843 | 1,852 | -4 | -0.2% | 8,000 |
4551～
4600
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 | 124,000円 | +1.1% | -27.5% | 4.03% | 12.86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 | 125,600円 | -0.4% | -7.4% | 3.82% | 8.27倍 | 0.62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 | 415,000円 | +14.3% | +61.2% | 3.86% | 9.15倍 | 0.68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 | 161,500円 | +92.5% | - | 0.00% | 832.47倍 | 273.72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 | 105,800円 | +5.5% | -6.0% | 5.20% | 10.05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
