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 |
|---|---|---|---|---|---|---|---|
| 2005/06/16 | 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 |
| 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 |
4901～
4950
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
