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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 1,403 | 1,419 | 1,401 | 1,418 | +15 | +1.1% | 32,700 |
| 2025/05/22 | 1,391 | 1,403 | 1,382 | 1,403 | +5 | +0.4% | 42,100 |
| 2025/05/21 | 1,398 | 1,408 | 1,385 | 1,398 | ±0 | ±0% | 53,400 |
| 2025/05/20 | 1,416 | 1,416 | 1,390 | 1,398 | -32 | -2.2% | 86,300 |
| 2025/05/19 | 1,450 | 1,450 | 1,408 | 1,430 | -32 | -2.2% | 74,600 |
| 2025/05/16 | 1,466 | 1,470 | 1,449 | 1,462 | +2 | +0.1% | 33,300 |
| 2025/05/15 | 1,457 | 1,472 | 1,446 | 1,460 | +5 | +0.3% | 36,100 |
| 2025/05/14 | 1,443 | 1,455 | 1,431 | 1,455 | +14 | +1% | 22,100 |
| 2025/05/13 | 1,470 | 1,470 | 1,430 | 1,441 | -16 | -1.1% | 35,500 |
| 2025/05/12 | 1,429 | 1,460 | 1,428 | 1,457 | +39 | +2.8% | 48,700 |
| 2025/05/09 | 1,418 | 1,429 | 1,407 | 1,418 | +3 | +0.2% | 41,000 |
| 2025/05/08 | 1,410 | 1,422 | 1,390 | 1,415 | +12 | +0.9% | 52,300 |
| 2025/05/07 | 1,399 | 1,432 | 1,387 | 1,403 | +9 | +0.6% | 101,800 |
| 2025/05/02 | 1,387 | 1,394 | 1,369 | 1,394 | +8 | +0.6% | 36,000 |
| 2025/05/01 | 1,403 | 1,418 | 1,386 | 1,386 | -17 | -1.2% | 37,300 |
| 2025/04/30 | 1,384 | 1,404 | 1,371 | 1,403 | +20 | +1.4% | 44,200 |
| 2025/04/28 | 1,390 | 1,393 | 1,381 | 1,383 | -2 | -0.1% | 17,000 |
| 2025/04/25 | 1,383 | 1,395 | 1,380 | 1,385 | +15 | +1.1% | 22,500 |
| 2025/04/24 | 1,398 | 1,411 | 1,361 | 1,370 | -25 | -1.8% | 46,300 |
| 2025/04/23 | 1,404 | 1,405 | 1,383 | 1,395 | +1 | +0.1% | 34,500 |
| 2025/04/22 | 1,356 | 1,410 | 1,351 | 1,394 | +38 | +2.8% | 55,400 |
| 2025/04/21 | 1,376 | 1,381 | 1,353 | 1,356 | -23 | -1.7% | 45,200 |
| 2025/04/18 | 1,371 | 1,386 | 1,368 | 1,379 | +9 | +0.7% | 32,600 |
| 2025/04/17 | 1,334 | 1,370 | 1,334 | 1,370 | +40 | +3% | 32,100 |
| 2025/04/16 | 1,352 | 1,358 | 1,320 | 1,330 | -22 | -1.6% | 70,100 |
| 2025/04/15 | 1,369 | 1,383 | 1,341 | 1,352 | -22 | -1.6% | 60,300 |
| 2025/04/14 | 1,376 | 1,398 | 1,337 | 1,374 | +100 | +7.8% | 157,600 |
| 2025/04/11 | 1,264 | 1,287 | 1,237 | 1,274 | -20 | -1.5% | 71,100 |
| 2025/04/10 | 1,329 | 1,337 | 1,277 | 1,294 | +55 | +4.4% | 76,900 |
| 2025/04/09 | 1,264 | 1,272 | 1,204 | 1,239 | -25 | -2% | 89,900 |
| 2025/04/08 | 1,257 | 1,283 | 1,244 | 1,264 | +67 | +5.6% | 81,800 |
| 2025/04/07 | 1,186 | 1,242 | 1,180 | 1,197 | -65 | -5.2% | 172,700 |
| 2025/04/04 | 1,266 | 1,290 | 1,211 | 1,262 | -34 | -2.6% | 145,000 |
| 2025/04/03 | 1,275 | 1,296 | 1,260 | 1,296 | -22 | -1.7% | 99,200 |
| 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 |
1～
50
件表示中 / 3705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 | 141,800円 | +2.7% | -9.9% | 2.54% | 8.61倍 | 0.91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 |
| 島精機 | 85,100円 | +36.8% | - | 2.35% | 14.69倍 | 0.38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 |
| トーヨーカネツ | 372,500円 | +2.5% | -13.7% | 5.37% | 11.53倍 | 0.74倍 |
|
空港・配送センターなど物流システムが主力、ＥＣ向けが拡大。石油、ＬＮＧタンク工事も |
| 西電機 | 189,800円 | +8.2% | +9.8% | 4.43% | 11.90倍 | 0.93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 |
| 中野冷 | 563,000円 | +8.7% | +7.2% | 3.68% | 13.61倍 | 1.09倍 |
|
冷凍ショーケース、同工事大手。セブン＆アイグループに強い。中国展開。配当性向５０％に変更 |
市場注目の銘柄
チャート関連のコラム
