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 |
|---|---|---|---|---|---|---|---|
| 2006/10/16 | 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 |
| 2006/08/30 | 1,856 | 1,857 | 1,853 | 1,856 | -5 | -0.3% | 4,400 |
| 2006/08/29 | 1,856 | 1,866 | 1,856 | 1,861 | +6 | +0.3% | 2,100 |
| 2006/08/28 | 1,878 | 1,878 | 1,850 | 1,855 | ±0 | ±0% | 6,100 |
| 2006/08/25 | 1,849 | 1,889 | 1,849 | 1,855 | ±0 | ±0% | 9,800 |
| 2006/08/24 | 1,862 | 1,862 | 1,855 | 1,855 | -4 | -0.2% | 5,900 |
| 2006/08/23 | 1,836 | 1,859 | 1,836 | 1,859 | +5 | +0.3% | 7,900 |
| 2006/08/22 | 1,840 | 1,855 | 1,819 | 1,854 | +24 | +1.3% | 8,100 |
| 2006/08/21 | 1,839 | 1,839 | 1,816 | 1,830 | -9 | -0.5% | 3,800 |
| 2006/08/18 | 1,820 | 1,839 | 1,806 | 1,839 | +14 | +0.8% | 3,100 |
| 2006/08/17 | 1,831 | 1,835 | 1,825 | 1,825 | -19 | -1% | 2,300 |
| 2006/08/16 | 1,850 | 1,850 | 1,822 | 1,844 | +6 | +0.3% | 5,700 |
| 2006/08/15 | 1,830 | 1,847 | 1,825 | 1,838 | -12 | -0.6% | 2,400 |
| 2006/08/14 | 1,838 | 1,850 | 1,827 | 1,850 | +12 | +0.7% | 4,600 |
| 2006/08/11 | 1,807 | 1,838 | 1,807 | 1,838 | +1 | +0.1% | 3,000 |
| 2006/08/10 | 1,850 | 1,864 | 1,834 | 1,837 | -13 | -0.7% | 9,800 |
| 2006/08/09 | 1,843 | 1,850 | 1,813 | 1,850 | +13 | +0.7% | 3,900 |
| 2006/08/08 | 1,824 | 1,837 | 1,804 | 1,837 | +35 | +1.9% | 4,300 |
| 2006/08/07 | 1,836 | 1,836 | 1,802 | 1,802 | -18 | -1% | 4,900 |
| 2006/08/04 | 1,820 | 1,842 | 1,808 | 1,820 | +18 | +1% | 8,700 |
4601～
4650
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
