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 |
|---|---|---|---|---|---|---|---|
| 2005/08/26 | 1,770 | 1,787 | 1,770 | 1,771 | +1 | +0.1% | 26,300 |
| 2005/08/25 | 1,780 | 1,784 | 1,765 | 1,770 | -19 | -1.1% | 10,600 |
| 2005/08/24 | 1,787 | 1,790 | 1,785 | 1,789 | -6 | -0.3% | 28,700 |
| 2005/08/23 | 1,801 | 1,801 | 1,785 | 1,795 | -11 | -0.6% | 53,200 |
| 2005/08/22 | 1,813 | 1,821 | 1,795 | 1,806 | +9 | +0.5% | 150,100 |
| 2005/08/19 | 1,790 | 1,800 | 1,787 | 1,797 | ±0 | ±0% | 53,400 |
| 2005/08/18 | 1,799 | 1,804 | 1,790 | 1,797 | +9 | +0.5% | 29,900 |
| 2005/08/17 | 1,787 | 1,795 | 1,785 | 1,788 | -4 | -0.2% | 8,800 |
| 2005/08/16 | 1,811 | 1,811 | 1,792 | 1,792 | -23 | -1.3% | 9,400 |
| 2005/08/15 | 1,787 | 1,815 | 1,787 | 1,815 | +16 | +0.9% | 17,100 |
| 2005/08/12 | 1,789 | 1,799 | 1,785 | 1,799 | +10 | +0.6% | 14,000 |
| 2005/08/11 | 1,771 | 1,789 | 1,771 | 1,789 | +5 | +0.3% | 17,500 |
| 2005/08/10 | 1,771 | 1,791 | 1,768 | 1,784 | +13 | +0.7% | 19,900 |
| 2005/08/09 | 1,750 | 1,785 | 1,750 | 1,771 | +21 | +1.2% | 19,400 |
| 2005/08/08 | 1,735 | 1,770 | 1,700 | 1,750 | -15 | -0.8% | 33,600 |
| 2005/08/05 | 1,755 | 1,780 | 1,755 | 1,765 | -27 | -1.5% | 31,200 |
| 2005/08/04 | 1,803 | 1,816 | 1,775 | 1,792 | -23 | -1.3% | 6,900 |
| 2005/08/03 | 1,785 | 1,815 | 1,775 | 1,815 | +42 | +2.4% | 30,000 |
| 2005/08/02 | 1,777 | 1,780 | 1,771 | 1,773 | -13 | -0.7% | 29,400 |
| 2005/08/01 | 1,785 | 1,789 | 1,781 | 1,786 | -8 | -0.4% | 6,700 |
| 2005/07/29 | 1,781 | 1,794 | 1,781 | 1,794 | +6 | +0.3% | 5,400 |
| 2005/07/28 | 1,779 | 1,800 | 1,774 | 1,788 | +18 | +1% | 14,400 |
| 2005/07/27 | 1,776 | 1,778 | 1,770 | 1,770 | -2 | -0.1% | 6,700 |
| 2005/07/26 | 1,772 | 1,775 | 1,769 | 1,772 | +1 | +0.1% | 8,600 |
| 2005/07/25 | 1,770 | 1,772 | 1,760 | 1,771 | +26 | +1.5% | 17,000 |
| 2005/07/22 | 1,750 | 1,753 | 1,745 | 1,745 | ±0 | ±0% | 8,500 |
| 2005/07/21 | 1,753 | 1,760 | 1,745 | 1,745 | -6 | -0.3% | 15,900 |
| 2005/07/20 | 1,745 | 1,754 | 1,745 | 1,751 | +2 | +0.1% | 11,400 |
| 2005/07/19 | 1,768 | 1,768 | 1,730 | 1,749 | -19 | -1.1% | 24,200 |
| 2005/07/15 | 1,788 | 1,795 | 1,766 | 1,768 | -12 | -0.7% | 10,600 |
| 2005/07/14 | 1,745 | 1,780 | 1,745 | 1,780 | +37 | +2.1% | 8,300 |
| 2005/07/13 | 1,742 | 1,749 | 1,742 | 1,743 | +1 | +0.1% | 5,200 |
| 2005/07/12 | 1,751 | 1,755 | 1,740 | 1,742 | -15 | -0.9% | 13,800 |
| 2005/07/11 | 1,787 | 1,787 | 1,756 | 1,757 | -32 | -1.8% | 13,700 |
| 2005/07/08 | 1,790 | 1,796 | 1,772 | 1,789 | -1 | -0.1% | 8,100 |
| 2005/07/07 | 1,750 | 1,799 | 1,750 | 1,790 | -9 | -0.5% | 31,600 |
| 2005/07/06 | 1,841 | 1,890 | 1,757 | 1,799 | -26 | -1.4% | 45,600 |
| 2005/07/05 | 1,735 | 1,830 | 1,735 | 1,825 | +90 | +5.2% | 44,400 |
| 2005/07/04 | 1,693 | 1,735 | 1,693 | 1,735 | +43 | +2.5% | 14,000 |
| 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 |
4851～
4900
件表示中 / 6710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 | 122,600円 | +1.1% | -27.5% | 4.08% | 12.71倍 | 0.64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 |
| 岡本工 | 419,000円 | +14.3% | +61.2% | 3.82% | 9.23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 |
| 西電機 | 184,400円 | +8.2% | +9.8% | 4.56% | 11.56倍 | 0.90倍 |
|
搬送機械、産業機械、精密機械の３本柱。産機は公共、電力が軸。利益は下期偏重。安川電機と親密 |
| ＡＣＳＬ | 158,000円 | +92.5% | - | 0.00% | 814.43倍 | 267.80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 | 104,500円 | +5.5% | -6.0% | 5.26% | 9.93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
