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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 479 | 488 | 473 | 487 | +7 | +1.5% | 182,900 |
| 2018/07/17 | 470 | 484 | 452 | 480 | +52 | +12.1% | 530,000 |
| 2018/07/13 | 440 | 441 | 422 | 428 | -8 | -1.8% | 149,400 |
| 2018/07/12 | 442 | 442 | 433 | 436 | -2 | -0.5% | 32,900 |
| 2018/07/11 | 453 | 456 | 438 | 438 | -14 | -3.1% | 104,800 |
| 2018/07/10 | 445 | 458 | 440 | 452 | +11 | +2.5% | 105,300 |
| 2018/07/09 | 433 | 446 | 429 | 441 | +8 | +1.8% | 50,300 |
| 2018/07/06 | 422 | 434 | 422 | 433 | +11 | +2.6% | 36,200 |
| 2018/07/05 | 425 | 425 | 418 | 422 | -5 | -1.2% | 51,700 |
| 2018/07/04 | 425 | 433 | 417 | 427 | -4 | -0.9% | 38,500 |
| 2018/07/03 | 441 | 441 | 424 | 431 | -9 | -2% | 84,300 |
| 2018/07/02 | 446 | 448 | 439 | 440 | -11 | -2.4% | 53,200 |
| 2018/06/29 | 454 | 454 | 448 | 451 | -8 | -1.7% | 35,000 |
| 2018/06/28 | 455 | 459 | 446 | 459 | ±0 | ±0% | 55,900 |
| 2018/06/27 | 460 | 460 | 455 | 459 | +1 | +0.2% | 18,800 |
| 2018/06/26 | 449 | 464 | 442 | 458 | +4 | +0.9% | 71,500 |
| 2018/06/25 | 459 | 465 | 454 | 454 | -9 | -1.9% | 38,200 |
| 2018/06/22 | 458 | 465 | 456 | 463 | -1 | -0.2% | 62,800 |
| 2018/06/21 | 454 | 464 | 454 | 464 | +7 | +1.5% | 31,300 |
| 2018/06/20 | 454 | 457 | 441 | 457 | +3 | +0.7% | 53,500 |
| 2018/06/19 | 460 | 460 | 449 | 454 | -2 | -0.4% | 70,700 |
| 2018/06/18 | 459 | 459 | 448 | 456 | -6 | -1.3% | 60,900 |
| 2018/06/15 | 472 | 472 | 459 | 462 | -5 | -1.1% | 36,000 |
| 2018/06/14 | 468 | 468 | 465 | 467 | -1 | -0.2% | 21,800 |
| 2018/06/13 | 466 | 469 | 465 | 468 | ±0 | ±0% | 20,800 |
| 2018/06/12 | 472 | 472 | 466 | 468 | -1 | -0.2% | 25,900 |
| 2018/06/11 | 466 | 473 | 463 | 469 | +4 | +0.9% | 44,200 |
| 2018/06/08 | 474 | 478 | 465 | 465 | -11 | -2.3% | 53,100 |
| 2018/06/07 | 471 | 476 | 465 | 476 | +9 | +1.9% | 40,000 |
| 2018/06/06 | 478 | 478 | 461 | 467 | -10 | -2.1% | 95,400 |
| 2018/06/05 | 488 | 488 | 475 | 477 | -4 | -0.8% | 36,700 |
| 2018/06/04 | 476 | 486 | 470 | 481 | +11 | +2.3% | 61,400 |
| 2018/06/01 | 468 | 472 | 466 | 470 | +2 | +0.4% | 44,000 |
| 2018/05/31 | 470 | 472 | 466 | 468 | +4 | +0.9% | 40,200 |
| 2018/05/30 | 485 | 486 | 462 | 464 | -20 | -4.1% | 131,400 |
| 2018/05/29 | 494 | 497 | 482 | 484 | -18 | -3.6% | 116,500 |
| 2018/05/28 | 504 | 511 | 502 | 502 | +2 | +0.4% | 164,400 |
| 2018/05/25 | 488 | 503 | 488 | 500 | +9 | +1.8% | 92,200 |
| 2018/05/24 | 496 | 499 | 487 | 491 | -8 | -1.6% | 62,700 |
| 2018/05/23 | 501 | 516 | 491 | 499 | +1 | +0.2% | 185,700 |
| 2018/05/22 | 501 | 505 | 497 | 498 | +2 | +0.4% | 134,700 |
| 2018/05/21 | 485 | 498 | 483 | 496 | +11 | +2.3% | 102,700 |
| 2018/05/18 | 485 | 485 | 482 | 485 | +4 | +0.8% | 36,200 |
| 2018/05/17 | 481 | 484 | 479 | 481 | +3 | +0.6% | 39,500 |
| 2018/05/16 | 486 | 486 | 476 | 478 | -8 | -1.6% | 47,700 |
| 2018/05/15 | 490 | 490 | 480 | 486 | -4 | -0.8% | 61,400 |
| 2018/05/14 | 497 | 497 | 480 | 490 | +7 | +1.4% | 95,100 |
| 2018/05/11 | 482 | 485 | 479 | 483 | +4 | +0.8% | 40,200 |
| 2018/05/10 | 493 | 493 | 478 | 479 | -12 | -2.4% | 81,900 |
| 2018/05/09 | 476 | 494 | 472 | 491 | +18 | +3.8% | 187,700 |
1551～
1600
件表示中 / 3586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 | 118,800円 | +2.7% | -9.9% | 3.03% | 7.21倍 | 0.75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 |
| 西電機 | 180,000円 | +4.1% | +6.7% | 4.67% | 13.07倍 | 0.91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 |
| 化工機 | 326,500円 | +21.4% | -3.4% | 3.37% | 7.76倍 | 0.70倍 |
|
石油・化学装置中心のエンジニアリング会社。下水・排水処理、油清浄機など環境装置手がける |
| 三精テクノ | 126,200円 | +22.4% | +49.8% | 3.96% | 7.15倍 | 0.54倍 |
|
舞台設備、遊戯機械大手。テーマパーク、劇場が得意先。財務良好。遊戯機械の蘭ベコマをＭ＆Ａ |
| ユーシン精機 | 68,000円 | +8.0% | +0.5% | 2.94% | 12.86倍 | 0.68倍 |
|
プラスチック射出成形品取り出しロボット世界首位、高機能機を軸にシェア約２割。特注機も |
市場注目の銘柄
チャート関連のコラム
