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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 1,700 | 1,700 | 1,682 | 1,692 | -8 | -0.5% | 15,700 |
| 2005/06/30 | 1,700 | 1,700 | 1,687 | 1,700 | ±0 | ±0% | 9,400 |
| 2005/06/29 | 1,700 | 1,710 | 1,697 | 1,700 | ±0 | ±0% | 31,600 |
| 2005/06/28 | 1,671 | 1,706 | 1,671 | 1,700 | +20 | +1.2% | 59,300 |
| 2005/06/27 | 1,675 | 1,685 | 1,669 | 1,680 | -19 | -1.1% | 11,200 |
| 2005/06/24 | 1,697 | 1,700 | 1,671 | 1,699 | -1 | -0.1% | 18,600 |
| 2005/06/23 | 1,687 | 1,700 | 1,683 | 1,700 | +18 | +1.1% | 90,900 |
| 2005/06/22 | 1,611 | 1,690 | 1,611 | 1,682 | +54 | +3.3% | 63,800 |
| 2005/06/21 | 1,601 | 1,630 | 1,597 | 1,628 | +21 | +1.3% | 25,000 |
| 2005/06/20 | 1,615 | 1,621 | 1,607 | 1,607 | -8 | -0.5% | 10,200 |
| 2005/06/17 | 1,640 | 1,650 | 1,600 | 1,615 | -5 | -0.3% | 47,100 |
| 2005/06/16 | 1,596 | 1,620 | 1,595 | 1,620 | +20 | +1.3% | 24,500 |
| 2005/06/15 | 1,600 | 1,605 | 1,594 | 1,600 | +1 | +0.1% | 36,200 |
| 2005/06/14 | 1,598 | 1,608 | 1,580 | 1,599 | -1 | -0.1% | 83,500 |
| 2005/06/13 | 1,542 | 1,620 | 1,542 | 1,600 | +65 | +4.2% | 187,500 |
| 2005/06/10 | 1,544 | 1,545 | 1,535 | 1,535 | -9 | -0.6% | 4,700 |
| 2005/06/09 | 1,535 | 1,544 | 1,533 | 1,544 | +4 | +0.3% | 10,100 |
| 2005/06/08 | 1,540 | 1,555 | 1,540 | 1,540 | -15 | -1% | 5,700 |
| 2005/06/07 | 1,552 | 1,570 | 1,552 | 1,555 | -5 | -0.3% | 1,100 |
| 2005/06/06 | 1,557 | 1,560 | 1,552 | 1,560 | +7 | +0.5% | 2,900 |
| 2005/06/03 | 1,553 | 1,553 | 1,548 | 1,553 | +20 | +1.3% | 5,500 |
| 2005/06/02 | 1,511 | 1,547 | 1,511 | 1,533 | +24 | +1.6% | 5,600 |
| 2005/06/01 | 1,495 | 1,509 | 1,495 | 1,509 | +9 | +0.6% | 4,800 |
| 2005/05/31 | 1,531 | 1,531 | 1,500 | 1,500 | -30 | -2% | 4,600 |
| 2005/05/30 | 1,562 | 1,564 | 1,515 | 1,530 | -31 | -2% | 6,700 |
| 2005/05/27 | 1,570 | 1,580 | 1,561 | 1,561 | -9 | -0.6% | 2,000 |
| 2005/05/26 | 1,599 | 1,599 | 1,558 | 1,570 | -19 | -1.2% | 3,600 |
| 2005/05/25 | 1,606 | 1,606 | 1,589 | 1,589 | -21 | -1.3% | 1,400 |
| 2005/05/24 | 1,616 | 1,616 | 1,588 | 1,610 | -5 | -0.3% | 300 |
| 2005/05/23 | 1,616 | 1,616 | 1,600 | 1,615 | ±0 | ±0% | 1,200 |
| 2005/05/20 | 1,611 | 1,619 | 1,582 | 1,615 | +5 | +0.3% | 3,700 |
| 2005/05/19 | 1,600 | 1,610 | 1,591 | 1,610 | +5 | +0.3% | 2,800 |
| 2005/05/18 | 1,580 | 1,605 | 1,580 | 1,605 | -5 | -0.3% | 3,500 |
| 2005/05/17 | 1,620 | 1,620 | 1,600 | 1,610 | -5 | -0.3% | 2,800 |
| 2005/05/16 | 1,614 | 1,615 | 1,600 | 1,615 | -5 | -0.3% | 1,700 |
| 2005/05/13 | 1,620 | 1,620 | 1,610 | 1,620 | ±0 | ±0% | 1,100 |
| 2005/05/12 | 1,615 | 1,620 | 1,605 | 1,620 | +18 | +1.1% | 700 |
| 2005/05/11 | 1,610 | 1,619 | 1,602 | 1,602 | -6 | -0.4% | 1,600 |
| 2005/05/10 | 1,620 | 1,620 | 1,608 | 1,608 | -6 | -0.4% | 2,800 |
| 2005/05/09 | 1,620 | 1,620 | 1,614 | 1,614 | -4 | -0.2% | 3,700 |
| 2005/05/06 | 1,619 | 1,620 | 1,614 | 1,618 | -1 | -0.1% | 9,600 |
| 2005/05/02 | 1,615 | 1,620 | 1,615 | 1,619 | +9 | +0.6% | 3,500 |
| 2005/04/28 | 1,617 | 1,617 | 1,609 | 1,610 | -4 | -0.2% | 900 |
| 2005/04/27 | 1,617 | 1,619 | 1,590 | 1,614 | ±0 | ±0% | 3,800 |
| 2005/04/26 | 1,615 | 1,615 | 1,614 | 1,614 | -4 | -0.2% | 7,400 |
| 2005/04/25 | 1,620 | 1,620 | 1,600 | 1,618 | -1 | -0.1% | 2,300 |
| 2005/04/22 | 1,620 | 1,620 | 1,619 | 1,619 | +2 | +0.1% | 1,100 |
| 2005/04/21 | 1,602 | 1,617 | 1,585 | 1,617 | +15 | +0.9% | 3,100 |
| 2005/04/20 | 1,617 | 1,617 | 1,601 | 1,602 | ±0 | ±0% | 800 |
| 2005/04/19 | 1,620 | 1,620 | 1,600 | 1,602 | +62 | +4% | 4,500 |
4751～
4800
件表示中 / 6571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 | 133,700円 | -0.0% | +5.1% | 3.14% | 15.58倍 | 0.70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。住宅設備強化。Ｍ＆Ａにも積極姿勢 |
| 藤商事 | 130,700円 | +0.1% | +1.6% | 4.21% | 7.39倍 | 0.56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 |
| 岡本工 | 432,000円 | -10.4% | -42.7% | 3.70% | 11.55倍 | 0.73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 |
| 日 工 | 70,700円 | +8.9% | +35.3% | 4.53% | 13.61倍 | 0.82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 |
| 小池工 | 615,000円 | +2.0% | +1.0% | 3.58% | 8.79倍 | 0.63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 |
市場注目の銘柄
チャート関連のコラム
