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 |
|---|---|---|---|---|---|---|---|
| 2005/04/18 | 1,610 | 1,610 | 1,530 | 1,540 | -70 | -4.3% | 8,300 |
| 2005/04/15 | 1,615 | 1,615 | 1,587 | 1,610 | -10 | -0.6% | 6,400 |
| 2005/04/14 | 1,616 | 1,620 | 1,610 | 1,620 | +2 | +0.1% | 13,700 |
| 2005/04/13 | 1,600 | 1,618 | 1,580 | 1,618 | +18 | +1.1% | 4,000 |
| 2005/04/12 | 1,615 | 1,615 | 1,600 | 1,600 | -16 | -1% | 1,300 |
| 2005/04/11 | 1,595 | 1,616 | 1,595 | 1,616 | +6 | +0.4% | 1,000 |
| 2005/04/08 | 1,600 | 1,610 | 1,600 | 1,610 | +10 | +0.6% | 2,800 |
| 2005/04/07 | 1,605 | 1,605 | 1,600 | 1,600 | -1 | -0.1% | 3,900 |
| 2005/04/06 | 1,604 | 1,604 | 1,590 | 1,601 | -4 | -0.2% | 5,900 |
| 2005/04/05 | 1,605 | 1,605 | 1,595 | 1,605 | - | - | 1,400 |
| 2005/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/04/01 | 1,629 | 1,629 | 1,615 | 1,629 | ±0 | ±0% | 900 |
| 2005/03/31 | 1,619 | 1,629 | 1,605 | 1,629 | +9 | +0.6% | 6,100 |
| 2005/03/30 | 1,627 | 1,629 | 1,610 | 1,620 | -9 | -0.6% | 8,500 |
| 2005/03/29 | 1,620 | 1,630 | 1,600 | 1,629 | +19 | +1.2% | 8,100 |
| 2005/03/28 | 1,623 | 1,623 | 1,570 | 1,610 | -35 | -2.1% | 4,100 |
| 2005/03/25 | 1,645 | 1,645 | 1,640 | 1,645 | +3 | +0.2% | 5,600 |
| 2005/03/24 | 1,620 | 1,645 | 1,620 | 1,642 | -3 | -0.2% | 7,100 |
| 2005/03/23 | 1,630 | 1,645 | 1,630 | 1,645 | +25 | +1.5% | 10,600 |
| 2005/03/22 | 1,590 | 1,620 | 1,589 | 1,620 | +31 | +2% | 10,500 |
| 2005/03/18 | 1,584 | 1,589 | 1,584 | 1,589 | +4 | +0.3% | 6,600 |
| 2005/03/17 | 1,585 | 1,590 | 1,581 | 1,585 | +5 | +0.3% | 14,900 |
| 2005/03/16 | 1,590 | 1,590 | 1,574 | 1,580 | -10 | -0.6% | 7,300 |
| 2005/03/15 | 1,560 | 1,590 | 1,558 | 1,590 | +43 | +2.8% | 7,600 |
| 2005/03/14 | 1,545 | 1,547 | 1,538 | 1,547 | +2 | +0.1% | 13,500 |
| 2005/03/11 | 1,560 | 1,560 | 1,543 | 1,545 | -5 | -0.3% | 5,600 |
| 2005/03/10 | 1,560 | 1,560 | 1,545 | 1,550 | -10 | -0.6% | 2,000 |
| 2005/03/09 | 1,560 | 1,560 | 1,546 | 1,560 | +1 | +0.1% | 4,100 |
| 2005/03/08 | 1,560 | 1,560 | 1,550 | 1,559 | -1 | -0.1% | 2,300 |
| 2005/03/07 | 1,499 | 1,565 | 1,499 | 1,560 | +61 | +4.1% | 25,100 |
| 2005/03/04 | 1,498 | 1,499 | 1,497 | 1,499 | +2 | +0.1% | 8,500 |
| 2005/03/03 | 1,498 | 1,498 | 1,497 | 1,497 | -2 | -0.1% | 1,500 |
| 2005/03/02 | 1,499 | 1,499 | 1,480 | 1,499 | ±0 | ±0% | 6,800 |
| 2005/03/01 | 1,500 | 1,500 | 1,477 | 1,499 | ±0 | ±0% | 8,200 |
| 2005/02/28 | 1,477 | 1,500 | 1,477 | 1,499 | +29 | +2% | 13,700 |
| 2005/02/25 | 1,470 | 1,476 | 1,450 | 1,470 | +10 | +0.7% | 12,700 |
| 2005/02/24 | 1,460 | 1,460 | 1,460 | 1,460 | ±0 | ±0% | 1,600 |
| 2005/02/23 | 1,455 | 1,472 | 1,453 | 1,460 | -1 | -0.1% | 1,400 |
| 2005/02/22 | 1,461 | 1,475 | 1,461 | 1,461 | -8 | -0.5% | 600 |
| 2005/02/21 | 1,464 | 1,469 | 1,464 | 1,469 | +4 | +0.3% | 700 |
| 2005/02/18 | 1,478 | 1,478 | 1,453 | 1,465 | -3 | -0.2% | 1,600 |
| 2005/02/17 | 1,460 | 1,468 | 1,440 | 1,468 | +13 | +0.9% | 5,500 |
| 2005/02/16 | 1,438 | 1,469 | 1,435 | 1,455 | +30 | +2.1% | 30,700 |
| 2005/02/15 | 1,430 | 1,430 | 1,415 | 1,425 | -6 | -0.4% | 5,100 |
| 2005/02/14 | 1,437 | 1,438 | 1,431 | 1,431 | +1 | +0.1% | 1,000 |
| 2005/02/10 | 1,420 | 1,434 | 1,414 | 1,430 | +17 | +1.2% | 5,800 |
| 2005/02/09 | 1,400 | 1,413 | 1,400 | 1,413 | +16 | +1.1% | 22,200 |
| 2005/02/08 | 1,385 | 1,397 | 1,385 | 1,397 | ±0 | ±0% | 300 |
| 2005/02/07 | 1,399 | 1,399 | 1,375 | 1,397 | -2 | -0.1% | 2,500 |
| 2005/02/04 | 1,400 | 1,400 | 1,361 | 1,399 | +9 | +0.6% | 26,300 |
4801～
4850
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
