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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 1,226 | 1,226 | 1,199 | 1,204 | -37 | -3% | 64,800 |
| 2024/10/07 | 1,249 | 1,251 | 1,239 | 1,241 | +3 | +0.2% | 15,300 |
| 2024/10/04 | 1,241 | 1,253 | 1,236 | 1,238 | -7 | -0.6% | 24,600 |
| 2024/10/03 | 1,270 | 1,275 | 1,245 | 1,245 | -9 | -0.7% | 24,700 |
| 2024/10/02 | 1,268 | 1,275 | 1,251 | 1,254 | -25 | -2% | 27,700 |
| 2024/10/01 | 1,265 | 1,279 | 1,259 | 1,279 | +14 | +1.1% | 24,700 |
| 2024/09/30 | 1,273 | 1,287 | 1,258 | 1,265 | -32 | -2.5% | 28,200 |
| 2024/09/27 | 1,312 | 1,331 | 1,290 | 1,297 | -4 | -0.3% | 44,700 |
| 2024/09/26 | 1,265 | 1,301 | 1,265 | 1,301 | +36 | +2.8% | 30,300 |
| 2024/09/25 | 1,260 | 1,279 | 1,260 | 1,265 | ±0 | ±0% | 26,500 |
| 2024/09/24 | 1,290 | 1,290 | 1,265 | 1,265 | -23 | -1.8% | 29,900 |
| 2024/09/20 | 1,295 | 1,300 | 1,278 | 1,288 | +13 | +1% | 69,400 |
| 2024/09/19 | 1,239 | 1,281 | 1,239 | 1,275 | +64 | +5.3% | 69,500 |
| 2024/09/18 | 1,221 | 1,227 | 1,201 | 1,211 | -1 | -0.1% | 40,600 |
| 2024/09/17 | 1,227 | 1,236 | 1,198 | 1,212 | -26 | -2.1% | 58,200 |
| 2024/09/13 | 1,250 | 1,257 | 1,226 | 1,238 | -13 | -1% | 32,300 |
| 2024/09/12 | 1,266 | 1,286 | 1,246 | 1,251 | +15 | +1.2% | 45,100 |
| 2024/09/11 | 1,280 | 1,280 | 1,224 | 1,236 | -50 | -3.9% | 41,800 |
| 2024/09/10 | 1,287 | 1,308 | 1,286 | 1,286 | +9 | +0.7% | 23,400 |
| 2024/09/09 | 1,254 | 1,297 | 1,231 | 1,277 | -29 | -2.2% | 54,600 |
| 2024/09/06 | 1,335 | 1,337 | 1,303 | 1,306 | -34 | -2.5% | 30,400 |
| 2024/09/05 | 1,338 | 1,374 | 1,330 | 1,340 | -2 | -0.1% | 23,900 |
| 2024/09/04 | 1,371 | 1,376 | 1,340 | 1,342 | -54 | -3.9% | 50,800 |
| 2024/09/03 | 1,380 | 1,397 | 1,375 | 1,396 | +18 | +1.3% | 18,400 |
| 2024/09/02 | 1,409 | 1,415 | 1,369 | 1,378 | -24 | -1.7% | 22,800 |
| 2024/08/30 | 1,370 | 1,402 | 1,366 | 1,402 | +42 | +3.1% | 32,500 |
| 2024/08/29 | 1,339 | 1,364 | 1,339 | 1,360 | +27 | +2% | 30,200 |
| 2024/08/28 | 1,346 | 1,350 | 1,323 | 1,333 | -17 | -1.3% | 21,100 |
| 2024/08/27 | 1,345 | 1,351 | 1,337 | 1,350 | +4 | +0.3% | 19,200 |
| 2024/08/26 | 1,335 | 1,353 | 1,334 | 1,346 | +14 | +1.1% | 45,300 |
| 2024/08/23 | 1,354 | 1,356 | 1,329 | 1,332 | -22 | -1.6% | 23,000 |
| 2024/08/22 | 1,355 | 1,362 | 1,348 | 1,354 | +2 | +0.1% | 24,200 |
| 2024/08/21 | 1,350 | 1,364 | 1,326 | 1,352 | -3 | -0.2% | 32,900 |
| 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 |
151～
200
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
