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 |
|---|---|---|---|---|---|---|---|
| 2025/04/25 | 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 |
| 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 |
51～
100
件表示中 / 3738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 | 168,300円 | +2.7% | -9.9% | 2.14% | 10.21倍 | 1.08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 | 99,500円 | +36.8% | - | 2.01% | 16.89倍 | 0.44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 |
| レオン自機 | 123,600円 | -0.1% | -15.1% | 3.88% | 10.40倍 | 0.86倍 |
|
練り技術基礎に食品加工機展開。包あん成形機や製パン機が主力。米国でパン製造販売事業育つ |
| 日東工器 | 180,900円 | +7.5% | -70.5% | 2.21% | 52.09倍 | 0.58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 |
| ＮＩＴＴＯＫＵ | 189,900円 | +14.2% | +86.1% | 2.21% | 21.36倍 | 0.88倍 |
|
コイル用自動巻線機最大手で全自動システム機に特色。モーター用巻線機も。ＦＡ企業志向 |
市場注目の銘柄
チャート関連のコラム
