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 |
|---|---|---|---|---|---|---|---|
| 2006/12/27 | 1,924 | 1,942 | 1,924 | 1,938 | +15 | +0.8% | 11,500 |
| 2006/12/26 | 1,939 | 1,939 | 1,889 | 1,923 | +3 | +0.2% | 12,800 |
| 2006/12/25 | 1,938 | 1,938 | 1,910 | 1,920 | -3 | -0.2% | 6,900 |
| 2006/12/22 | 1,912 | 1,928 | 1,900 | 1,923 | +12 | +0.6% | 10,400 |
| 2006/12/21 | 1,924 | 1,945 | 1,889 | 1,911 | -10 | -0.5% | 20,500 |
| 2006/12/20 | 1,909 | 1,921 | 1,896 | 1,921 | +28 | +1.5% | 15,100 |
| 2006/12/19 | 1,920 | 1,920 | 1,890 | 1,893 | ±0 | ±0% | 13,300 |
| 2006/12/18 | 1,934 | 1,935 | 1,883 | 1,893 | -41 | -2.1% | 26,400 |
| 2006/12/15 | 1,916 | 1,940 | 1,916 | 1,934 | +18 | +0.9% | 10,200 |
| 2006/12/14 | 1,910 | 1,928 | 1,903 | 1,916 | -24 | -1.2% | 21,200 |
| 2006/12/13 | 1,955 | 1,959 | 1,915 | 1,940 | -14 | -0.7% | 25,200 |
| 2006/12/12 | 1,963 | 1,963 | 1,950 | 1,954 | +9 | +0.5% | 13,200 |
| 2006/12/11 | 1,927 | 1,950 | 1,927 | 1,945 | +38 | +2% | 27,700 |
| 2006/12/08 | 1,910 | 1,939 | 1,903 | 1,907 | +6 | +0.3% | 42,100 |
| 2006/12/07 | 1,894 | 1,910 | 1,889 | 1,901 | +12 | +0.6% | 38,900 |
| 2006/12/06 | 1,850 | 1,890 | 1,848 | 1,889 | +41 | +2.2% | 28,400 |
| 2006/12/05 | 1,839 | 1,849 | 1,835 | 1,848 | +9 | +0.5% | 14,700 |
| 2006/12/04 | 1,840 | 1,842 | 1,810 | 1,839 | -7 | -0.4% | 42,500 |
| 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 |
4551～
4600
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
