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 |
|---|---|---|---|---|---|---|---|
| 2005/07/29 | 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 |
| 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 |
4901～
4950
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 | 128,500円 | +1.1% | -27.5% | 3.89% | 13.32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 | 98,900円 | -18.0% | -78.6% | 4.04% | 8.38倍 | 0.83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 | 98,700円 | +10.3% | - | 1.62% | 31.87倍 | 0.76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 | 155,700円 | -30.7% | -15.5% | 5.39% | 21.41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
該当銘柄がありません
チャート関連のコラム
