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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 1,324 | 1,369 | 1,320 | 1,355 | +53 | +4.1% | 81,200 |
| 2024/08/19 | 1,326 | 1,345 | 1,302 | 1,302 | -24 | -1.8% | 83,800 |
| 2024/08/16 | 1,333 | 1,337 | 1,304 | 1,326 | -4 | -0.3% | 57,900 |
| 2024/08/15 | 1,324 | 1,338 | 1,302 | 1,330 | +2 | +0.2% | 28,800 |
| 2024/08/14 | 1,358 | 1,358 | 1,321 | 1,328 | -7 | -0.5% | 39,400 |
| 2024/08/13 | 1,330 | 1,346 | 1,313 | 1,335 | +44 | +3.4% | 58,500 |
| 2024/08/09 | 1,299 | 1,333 | 1,268 | 1,291 | +22 | +1.7% | 81,000 |
| 2024/08/08 | 1,251 | 1,297 | 1,239 | 1,269 | -3 | -0.2% | 70,300 |
| 2024/08/07 | 1,227 | 1,311 | 1,221 | 1,272 | +15 | +1.2% | 93,600 |
| 2024/08/06 | 1,233 | 1,267 | 1,208 | 1,257 | +133 | +11.8% | 102,400 |
| 2024/08/05 | 1,213 | 1,255 | 1,100 | 1,124 | -179 | -13.7% | 186,100 |
| 2024/08/02 | 1,343 | 1,356 | 1,299 | 1,303 | -96 | -6.9% | 143,500 |
| 2024/08/01 | 1,437 | 1,449 | 1,387 | 1,399 | -38 | -2.6% | 66,700 |
| 2024/07/31 | 1,401 | 1,449 | 1,386 | 1,437 | +29 | +2.1% | 63,000 |
| 2024/07/30 | 1,442 | 1,442 | 1,402 | 1,408 | -64 | -4.3% | 180,400 |
| 2024/07/29 | 1,436 | 1,472 | 1,421 | 1,472 | +66 | +4.7% | 63,400 |
| 2024/07/26 | 1,440 | 1,450 | 1,405 | 1,406 | -27 | -1.9% | 74,200 |
| 2024/07/25 | 1,478 | 1,480 | 1,430 | 1,433 | -66 | -4.4% | 123,500 |
| 2024/07/24 | 1,503 | 1,527 | 1,499 | 1,499 | -2 | -0.1% | 60,900 |
| 2024/07/23 | 1,515 | 1,520 | 1,492 | 1,501 | -8 | -0.5% | 43,700 |
| 2024/07/22 | 1,548 | 1,551 | 1,500 | 1,509 | -29 | -1.9% | 64,000 |
| 2024/07/19 | 1,493 | 1,549 | 1,493 | 1,538 | +47 | +3.2% | 96,400 |
| 2024/07/18 | 1,523 | 1,530 | 1,491 | 1,491 | -42 | -2.7% | 123,000 |
| 2024/07/17 | 1,557 | 1,579 | 1,533 | 1,533 | -39 | -2.5% | 85,700 |
| 2024/07/16 | 1,616 | 1,622 | 1,547 | 1,572 | -22 | -1.4% | 141,700 |
| 2024/07/12 | 1,500 | 1,618 | 1,496 | 1,594 | +32 | +2% | 365,100 |
| 2024/07/11 | 1,570 | 1,573 | 1,544 | 1,562 | +5 | +0.3% | 185,200 |
| 2024/07/10 | 1,539 | 1,564 | 1,515 | 1,557 | +18 | +1.2% | 137,800 |
| 2024/07/09 | 1,620 | 1,624 | 1,518 | 1,539 | -41 | -2.6% | 284,100 |
| 2024/07/08 | 1,664 | 1,700 | 1,550 | 1,580 | +136 | +9.4% | 434,900 |
| 2024/07/05 | 1,434 | 1,452 | 1,418 | 1,444 | +5 | +0.3% | 54,200 |
| 2024/07/04 | 1,448 | 1,458 | 1,437 | 1,439 | -11 | -0.8% | 36,900 |
| 2024/07/03 | 1,472 | 1,473 | 1,450 | 1,450 | -22 | -1.5% | 49,500 |
| 2024/07/02 | 1,480 | 1,500 | 1,471 | 1,472 | -4 | -0.3% | 43,100 |
| 2024/07/01 | 1,472 | 1,481 | 1,463 | 1,476 | +13 | +0.9% | 40,000 |
| 2024/06/28 | 1,470 | 1,473 | 1,446 | 1,463 | +5 | +0.3% | 34,400 |
| 2024/06/27 | 1,467 | 1,486 | 1,458 | 1,458 | +1 | +0.1% | 47,900 |
| 2024/06/26 | 1,470 | 1,470 | 1,446 | 1,457 | -7 | -0.5% | 71,400 |
| 2024/06/25 | 1,482 | 1,496 | 1,464 | 1,464 | -8 | -0.5% | 57,300 |
| 2024/06/24 | 1,460 | 1,485 | 1,453 | 1,472 | +19 | +1.3% | 69,600 |
| 2024/06/21 | 1,443 | 1,461 | 1,431 | 1,453 | +17 | +1.2% | 36,400 |
| 2024/06/20 | 1,469 | 1,470 | 1,420 | 1,436 | -33 | -2.2% | 77,800 |
| 2024/06/19 | 1,444 | 1,477 | 1,430 | 1,469 | +37 | +2.6% | 75,100 |
| 2024/06/18 | 1,450 | 1,460 | 1,417 | 1,432 | -3 | -0.2% | 58,000 |
| 2024/06/17 | 1,419 | 1,435 | 1,406 | 1,435 | +36 | +2.6% | 65,900 |
| 2024/06/14 | 1,361 | 1,406 | 1,361 | 1,399 | +34 | +2.5% | 56,900 |
| 2024/06/13 | 1,420 | 1,420 | 1,358 | 1,365 | -54 | -3.8% | 74,500 |
| 2024/06/12 | 1,371 | 1,420 | 1,365 | 1,419 | +45 | +3.3% | 61,100 |
| 2024/06/11 | 1,386 | 1,386 | 1,365 | 1,374 | -11 | -0.8% | 26,300 |
| 2024/06/10 | 1,356 | 1,388 | 1,354 | 1,385 | +39 | +2.9% | 28,600 |
151～
200
件表示中 / 3672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 | 129,600円 | +2.7% | -9.9% | 2.78% | 7.87倍 | 0.83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 |
| 日阪製 | 96,000円 | +8.3% | -13.7% | 4.38% | 10.77倍 | 0.44倍 |
|
プレート式熱交換器、染色機器で首位。食品、医薬など生活産業機器を強化。特殊バルブで存在感 |
| 日 工 | 68,000円 | +8.9% | +35.3% | 4.71% | 13.09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 | 205,400円 | +10.0% | +27.8% | 1.61% | 19.69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 | 122,800円 | -0.0% | +5.1% | 3.42% | 14.31倍 | 0.64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
