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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,928 | 1,940 | 1,907 | 1,908 | -20 | -1% | 62,100 |
| 2025/08/21 | 1,927 | 1,937 | 1,904 | 1,928 | +1 | +0.1% | 79,700 |
| 2025/08/20 | 1,941 | 1,941 | 1,910 | 1,927 | -28 | -1.4% | 70,200 |
| 2025/08/19 | 1,900 | 1,959 | 1,890 | 1,955 | +61 | +3.2% | 138,100 |
| 2025/08/18 | 1,888 | 1,908 | 1,878 | 1,894 | +32 | +1.7% | 89,700 |
| 2025/08/15 | 1,838 | 1,872 | 1,837 | 1,862 | +32 | +1.7% | 95,500 |
| 2025/08/14 | 1,814 | 1,835 | 1,805 | 1,830 | +15 | +0.8% | 59,600 |
| 2025/08/13 | 1,823 | 1,831 | 1,800 | 1,815 | -8 | -0.4% | 65,700 |
| 2025/08/12 | 1,834 | 1,856 | 1,820 | 1,823 | -5 | -0.3% | 109,000 |
| 2025/08/08 | 1,843 | 1,843 | 1,807 | 1,828 | -17 | -0.9% | 68,800 |
| 2025/08/07 | 1,850 | 1,882 | 1,830 | 1,845 | +5 | +0.3% | 100,900 |
| 2025/08/06 | 1,784 | 1,840 | 1,773 | 1,840 | +63 | +3.5% | 79,300 |
| 2025/08/05 | 1,733 | 1,823 | 1,733 | 1,777 | +39 | +2.2% | 86,900 |
| 2025/08/04 | 1,632 | 1,740 | 1,615 | 1,738 | -14 | -0.8% | 140,500 |
| 2025/08/01 | 1,760 | 1,764 | 1,721 | 1,752 | +4 | +0.2% | 44,500 |
| 2025/07/31 | 1,737 | 1,756 | 1,723 | 1,748 | +22 | +1.3% | 66,500 |
| 2025/07/30 | 1,688 | 1,737 | 1,687 | 1,726 | +50 | +3% | 97,700 |
| 2025/07/29 | 1,666 | 1,688 | 1,664 | 1,676 | +11 | +0.7% | 60,200 |
| 2025/07/28 | 1,622 | 1,672 | 1,622 | 1,665 | +49 | +3% | 82,700 |
| 2025/07/25 | 1,649 | 1,649 | 1,614 | 1,616 | -33 | -2% | 34,900 |
| 2025/07/24 | 1,602 | 1,663 | 1,600 | 1,649 | +48 | +3% | 79,100 |
| 2025/07/23 | 1,600 | 1,619 | 1,585 | 1,601 | +21 | +1.3% | 89,600 |
| 2025/07/22 | 1,550 | 1,587 | 1,549 | 1,580 | +44 | +2.9% | 102,400 |
| 2025/07/18 | 1,561 | 1,566 | 1,533 | 1,536 | -25 | -1.6% | 114,800 |
| 2025/07/17 | 1,576 | 1,576 | 1,557 | 1,561 | -31 | -1.9% | 76,400 |
| 2025/07/16 | 1,609 | 1,670 | 1,591 | 1,592 | -13 | -0.8% | 92,500 |
| 2025/07/15 | 1,611 | 1,630 | 1,594 | 1,605 | -12 | -0.7% | 100,200 |
| 2025/07/14 | 1,618 | 1,653 | 1,600 | 1,617 | +24 | +1.5% | 187,000 |
| 2025/07/11 | 1,685 | 1,708 | 1,553 | 1,593 | -91 | -5.4% | 303,900 |
| 2025/07/10 | 1,670 | 1,684 | 1,652 | 1,684 | +6 | +0.4% | 57,600 |
| 2025/07/09 | 1,680 | 1,681 | 1,658 | 1,678 | +7 | +0.4% | 53,300 |
| 2025/07/08 | 1,629 | 1,671 | 1,620 | 1,671 | +31 | +1.9% | 50,800 |
| 2025/07/07 | 1,625 | 1,646 | 1,604 | 1,640 | +23 | +1.4% | 55,200 |
| 2025/07/04 | 1,579 | 1,620 | 1,575 | 1,617 | +42 | +2.7% | 40,900 |
| 2025/07/03 | 1,618 | 1,631 | 1,574 | 1,575 | -29 | -1.8% | 75,200 |
| 2025/07/02 | 1,599 | 1,623 | 1,593 | 1,604 | -2 | -0.1% | 51,000 |
| 2025/07/01 | 1,611 | 1,630 | 1,567 | 1,606 | -11 | -0.7% | 58,900 |
| 2025/06/30 | 1,605 | 1,637 | 1,595 | 1,617 | +28 | +1.8% | 80,000 |
| 2025/06/27 | 1,585 | 1,593 | 1,574 | 1,589 | +7 | +0.4% | 73,200 |
| 2025/06/26 | 1,610 | 1,626 | 1,578 | 1,582 | -32 | -2% | 66,400 |
| 2025/06/25 | 1,627 | 1,627 | 1,603 | 1,614 | -27 | -1.6% | 47,600 |
| 2025/06/24 | 1,662 | 1,669 | 1,625 | 1,641 | -17 | -1% | 64,600 |
| 2025/06/23 | 1,647 | 1,660 | 1,600 | 1,658 | -10 | -0.6% | 60,500 |
| 2025/06/20 | 1,692 | 1,698 | 1,665 | 1,668 | -20 | -1.2% | 50,900 |
| 2025/06/19 | 1,681 | 1,710 | 1,670 | 1,688 | +15 | +0.9% | 52,500 |
| 2025/06/18 | 1,678 | 1,695 | 1,668 | 1,673 | -8 | -0.5% | 60,500 |
| 2025/06/17 | 1,675 | 1,693 | 1,665 | 1,681 | +16 | +1% | 75,200 |
| 2025/06/16 | 1,647 | 1,666 | 1,637 | 1,665 | +32 | +2% | 80,800 |
| 2025/06/13 | 1,626 | 1,633 | 1,580 | 1,633 | +10 | +0.6% | 110,400 |
| 2025/06/12 | 1,590 | 1,627 | 1,590 | 1,623 | +37 | +2.3% | 55,700 |
1～
50
件表示中 / 3768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 | 190,800円 | +4.0% | +4.9% | 2.52% | 10.49倍 | 1.12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 |
| 旭ダイヤ | 79,800円 | +3.6% | -15.3% | 3.76% | 17.99倍 | 0.64倍 |
|
ダイヤモンド工具大手。自動車、機械、電子部品用が柱。化合物半導体向け成長。配当性向５割超 |
| 島精機 | 111,200円 | +36.8% | - | 1.80% | 18.78倍 | 0.48倍 |
|
手袋用で出発、自動化技術で電子制御の横編み機の世界首位に。ＣＡＤも得意。和歌山一極生産 |
| ダイコク電 | 254,700円 | -15.5% | -56.7% | 3.14% | 10.60倍 | 0.82倍 |
|
ホール向けコンピュータシステム最大手。遊技機ユニットと２本柱。２４年にスマート遊技機参入 |
| 日東工器 | 186,500円 | +7.5% | -70.5% | 2.14% | 53.70倍 | 0.60倍 |
|
配管の簡易接続器具である迅速流体継ぎ手の最大手。自社開発製品に強み。海外展開に積極的 |
市場注目の銘柄
チャート関連のコラム
