前澤工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 1,362 | 1,362 | 1,317 | 1,318 | -49 | -3.6% | 48,000 |
| 2025/04/01 | 1,378 | 1,381 | 1,355 | 1,367 | +5 | +0.4% | 29,600 |
| 2025/03/31 | 1,382 | 1,382 | 1,352 | 1,362 | -34 | -2.4% | 41,200 |
| 2025/03/28 | 1,400 | 1,404 | 1,390 | 1,396 | -8 | -0.6% | 30,700 |
| 2025/03/27 | 1,397 | 1,404 | 1,384 | 1,404 | +1 | +0.1% | 53,200 |
| 2025/03/26 | 1,390 | 1,407 | 1,372 | 1,403 | +17 | +1.2% | 62,600 |
| 2025/03/25 | 1,400 | 1,400 | 1,375 | 1,386 | -11 | -0.8% | 46,300 |
| 2025/03/24 | 1,400 | 1,405 | 1,388 | 1,397 | -3 | -0.2% | 51,800 |
| 2025/03/21 | 1,419 | 1,428 | 1,398 | 1,400 | -10 | -0.7% | 120,400 |
| 2025/03/19 | 1,400 | 1,425 | 1,394 | 1,410 | +13 | +0.9% | 158,600 |
| 2025/03/18 | 1,370 | 1,404 | 1,363 | 1,397 | +34 | +2.5% | 68,200 |
| 2025/03/17 | 1,375 | 1,381 | 1,360 | 1,363 | -5 | -0.4% | 30,400 |
| 2025/03/14 | 1,366 | 1,383 | 1,363 | 1,368 | +17 | +1.3% | 52,300 |
| 2025/03/13 | 1,348 | 1,373 | 1,342 | 1,351 | +22 | +1.7% | 66,800 |
| 2025/03/12 | 1,300 | 1,347 | 1,300 | 1,329 | +43 | +3.3% | 69,900 |
| 2025/03/11 | 1,249 | 1,286 | 1,234 | 1,286 | +21 | +1.7% | 92,800 |
| 2025/03/10 | 1,284 | 1,292 | 1,265 | 1,265 | -5 | -0.4% | 51,500 |
| 2025/03/07 | 1,285 | 1,289 | 1,268 | 1,270 | -18 | -1.4% | 66,200 |
| 2025/03/06 | 1,320 | 1,328 | 1,288 | 1,288 | -15 | -1.2% | 58,400 |
| 2025/03/05 | 1,311 | 1,321 | 1,302 | 1,303 | -26 | -2% | 62,000 |
| 2025/03/04 | 1,314 | 1,338 | 1,307 | 1,329 | +11 | +0.8% | 40,500 |
| 2025/03/03 | 1,318 | 1,344 | 1,312 | 1,318 | +11 | +0.8% | 50,800 |
| 2025/02/28 | 1,305 | 1,314 | 1,259 | 1,307 | -3 | -0.2% | 85,100 |
| 2025/02/27 | 1,320 | 1,328 | 1,305 | 1,310 | -9 | -0.7% | 34,000 |
| 2025/02/26 | 1,315 | 1,332 | 1,302 | 1,319 | +5 | +0.4% | 54,400 |
| 2025/02/25 | 1,309 | 1,322 | 1,289 | 1,314 | -6 | -0.5% | 58,900 |
| 2025/02/21 | 1,349 | 1,372 | 1,296 | 1,320 | -12 | -0.9% | 88,300 |
| 2025/02/20 | 1,328 | 1,338 | 1,298 | 1,332 | +17 | +1.3% | 106,900 |
| 2025/02/19 | 1,295 | 1,336 | 1,295 | 1,315 | +26 | +2% | 91,200 |
| 2025/02/18 | 1,299 | 1,300 | 1,276 | 1,289 | -1 | -0.1% | 58,800 |
| 2025/02/17 | 1,298 | 1,318 | 1,290 | 1,290 | +3 | +0.2% | 59,700 |
| 2025/02/14 | 1,306 | 1,310 | 1,283 | 1,287 | -26 | -2% | 59,000 |
| 2025/02/13 | 1,374 | 1,375 | 1,296 | 1,313 | -32 | -2.4% | 115,300 |
| 2025/02/12 | 1,306 | 1,353 | 1,306 | 1,345 | +63 | +4.9% | 115,000 |
| 2025/02/10 | 1,323 | 1,323 | 1,277 | 1,282 | -52 | -3.9% | 144,700 |
| 2025/02/07 | 1,274 | 1,348 | 1,274 | 1,334 | +86 | +6.9% | 198,500 |
| 2025/02/06 | 1,200 | 1,250 | 1,200 | 1,248 | +59 | +5% | 97,000 |
| 2025/02/05 | 1,181 | 1,201 | 1,171 | 1,189 | +32 | +2.8% | 56,400 |
| 2025/02/04 | 1,215 | 1,215 | 1,157 | 1,157 | -42 | -3.5% | 69,200 |
| 2025/02/03 | 1,220 | 1,235 | 1,196 | 1,199 | -1 | -0.1% | 103,300 |
| 2025/01/31 | 1,184 | 1,203 | 1,177 | 1,200 | +25 | +2.1% | 101,500 |
| 2025/01/30 | 1,215 | 1,216 | 1,133 | 1,175 | +19 | +1.6% | 452,100 |
| 2025/01/29 | 1,116 | 1,169 | 1,115 | 1,156 | +55 | +5% | 128,700 |
| 2025/01/28 | 1,108 | 1,108 | 1,099 | 1,101 | -3 | -0.3% | 51,600 |
| 2025/01/27 | 1,116 | 1,119 | 1,102 | 1,104 | -6 | -0.5% | 46,200 |
| 2025/01/24 | 1,108 | 1,121 | 1,106 | 1,110 | -1 | -0.1% | 43,700 |
| 2025/01/23 | 1,126 | 1,126 | 1,107 | 1,111 | -15 | -1.3% | 46,000 |
| 2025/01/22 | 1,127 | 1,135 | 1,118 | 1,126 | +12 | +1.1% | 65,600 |
| 2025/01/21 | 1,121 | 1,121 | 1,105 | 1,114 | +1 | +0.1% | 40,300 |
| 2025/01/20 | 1,109 | 1,127 | 1,109 | 1,113 | +4 | +0.4% | 64,400 |
1～
50
件表示中 / 3671件
類似銘柄と比較する
現在ご覧いただいている「前沢工」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 |
|---|---|---|---|---|---|---|---|---|
| 前沢工 | 128,400円 | +2.7% | -9.9% | 2.80% | 7.79倍 | 0.82倍 |
|
上下水道用機械専業の大手。上水道と下水道が半々。官民連携を強め、官公需９割超の是正図る |
| フリュー | 92,000円 | +4.1% | -38.4% | 4.24% | 15.22倍 | 1.13倍 |
|
プリントシール機シェア９割、消耗品シール販売やアプリ有料会員事業で稼ぐ。ゲームも展開 |
| 日 工 | 67,900円 | +8.9% | +35.3% | 4.71% | 13.07倍 | 0.78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 |
| 鈴茂器工 | 205,800円 | +10.0% | +27.8% | 1.60% | 19.73倍 | 1.73倍 |
|
米飯加工機を製造販売。すしロボットが収益源。どんぶり飯盛り付け機や和食人気の海外展開 |
| 前澤給 | 124,500円 | -0.0% | +5.1% | 3.37% | 14.50倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
