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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,356 | 1,388 | 1,354 | 1,385 | +39 | +2.9% | 28,600 |
| 2024/06/07 | 1,356 | 1,373 | 1,346 | 1,346 | -10 | -0.7% | 30,600 |
| 2024/06/06 | 1,337 | 1,357 | 1,332 | 1,356 | +19 | +1.4% | 39,600 |
| 2024/06/05 | 1,348 | 1,355 | 1,329 | 1,337 | -16 | -1.2% | 42,000 |
| 2024/06/04 | 1,378 | 1,394 | 1,352 | 1,353 | -25 | -1.8% | 54,900 |
| 2024/06/03 | 1,349 | 1,393 | 1,349 | 1,378 | +30 | +2.2% | 59,100 |
| 2024/05/31 | 1,350 | 1,354 | 1,319 | 1,348 | +2 | +0.1% | 61,000 |
| 2024/05/30 | 1,332 | 1,350 | 1,308 | 1,346 | -17 | -1.2% | 93,600 |
| 2024/05/29 | 1,380 | 1,395 | 1,362 | 1,363 | -20 | -1.4% | 270,500 |
| 2024/05/28 | 1,364 | 1,388 | 1,359 | 1,383 | +9 | +0.7% | 67,300 |
| 2024/05/27 | 1,331 | 1,374 | 1,324 | 1,374 | +43 | +3.2% | 125,100 |
| 2024/05/24 | 1,332 | 1,342 | 1,320 | 1,331 | -11 | -0.8% | 96,000 |
| 2024/05/23 | 1,400 | 1,401 | 1,311 | 1,342 | +120 | +9.8% | 571,100 |
| 2024/05/22 | 1,215 | 1,254 | 1,214 | 1,222 | +11 | +0.9% | 48,100 |
| 2024/05/21 | 1,235 | 1,240 | 1,211 | 1,211 | -24 | -1.9% | 35,300 |
| 2024/05/20 | 1,230 | 1,240 | 1,228 | 1,235 | +7 | +0.6% | 19,000 |
| 2024/05/17 | 1,207 | 1,235 | 1,203 | 1,228 | +21 | +1.7% | 32,900 |
| 2024/05/16 | 1,250 | 1,256 | 1,200 | 1,207 | -51 | -4.1% | 71,700 |
| 2024/05/15 | 1,251 | 1,263 | 1,248 | 1,258 | +5 | +0.4% | 21,800 |
| 2024/05/14 | 1,272 | 1,272 | 1,245 | 1,253 | -19 | -1.5% | 43,700 |
| 2024/05/13 | 1,275 | 1,281 | 1,263 | 1,272 | -3 | -0.2% | 20,300 |
| 2024/05/10 | 1,284 | 1,290 | 1,270 | 1,275 | -9 | -0.7% | 30,200 |
| 2024/05/09 | 1,280 | 1,290 | 1,267 | 1,284 | +10 | +0.8% | 20,300 |
| 2024/05/08 | 1,300 | 1,300 | 1,268 | 1,274 | -27 | -2.1% | 45,600 |
| 2024/05/07 | 1,287 | 1,302 | 1,275 | 1,301 | +17 | +1.3% | 39,600 |
| 2024/05/02 | 1,267 | 1,284 | 1,257 | 1,284 | +21 | +1.7% | 33,300 |
| 2024/05/01 | 1,270 | 1,280 | 1,255 | 1,263 | -13 | -1% | 34,700 |
| 2024/04/30 | 1,299 | 1,306 | 1,276 | 1,276 | -1 | -0.1% | 49,000 |
| 2024/04/26 | 1,263 | 1,279 | 1,244 | 1,277 | +17 | +1.3% | 175,800 |
| 2024/04/25 | 1,283 | 1,283 | 1,259 | 1,260 | -28 | -2.2% | 59,300 |
| 2024/04/24 | 1,324 | 1,328 | 1,285 | 1,288 | -21 | -1.6% | 87,900 |
| 2024/04/23 | 1,284 | 1,310 | 1,269 | 1,309 | +54 | +4.3% | 133,700 |
| 2024/04/22 | 1,250 | 1,261 | 1,242 | 1,255 | +31 | +2.5% | 59,200 |
| 2024/04/19 | 1,235 | 1,273 | 1,187 | 1,224 | -18 | -1.4% | 120,500 |
| 2024/04/18 | 1,241 | 1,246 | 1,196 | 1,242 | -4 | -0.3% | 101,300 |
| 2024/04/17 | 1,187 | 1,259 | 1,187 | 1,246 | +70 | +6% | 128,800 |
| 2024/04/16 | 1,200 | 1,204 | 1,176 | 1,176 | -38 | -3.1% | 105,800 |
| 2024/04/15 | 1,184 | 1,240 | 1,184 | 1,214 | +60 | +5.2% | 178,300 |
| 2024/04/12 | 1,136 | 1,155 | 1,133 | 1,154 | +21 | +1.9% | 64,600 |
| 2024/04/11 | 1,131 | 1,144 | 1,125 | 1,133 | -1 | -0.1% | 28,100 |
| 2024/04/10 | 1,145 | 1,148 | 1,130 | 1,134 | -11 | -1% | 35,100 |
| 2024/04/09 | 1,149 | 1,149 | 1,130 | 1,145 | +4 | +0.4% | 36,600 |
| 2024/04/08 | 1,133 | 1,157 | 1,128 | 1,141 | +19 | +1.7% | 43,800 |
| 2024/04/05 | 1,131 | 1,146 | 1,120 | 1,122 | -28 | -2.4% | 58,400 |
| 2024/04/04 | 1,155 | 1,169 | 1,137 | 1,150 | -16 | -1.4% | 64,300 |
| 2024/04/03 | 1,105 | 1,178 | 1,105 | 1,166 | +61 | +5.5% | 106,600 |
| 2024/04/02 | 1,126 | 1,135 | 1,095 | 1,105 | -21 | -1.9% | 40,400 |
| 2024/04/01 | 1,164 | 1,165 | 1,121 | 1,126 | -18 | -1.6% | 119,200 |
| 2024/03/29 | 1,110 | 1,164 | 1,110 | 1,144 | +54 | +5% | 129,300 |
| 2024/03/28 | 1,086 | 1,100 | 1,079 | 1,090 | +8 | +0.7% | 23,400 |
201～
250
件表示中 / 3673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 | 126,200円 | +2.7% | -9.9% | 2.85% | 7.66倍 | 0.81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 | 92,800円 | +8.3% | -13.7% | 4.53% | 10.41倍 | 0.42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 |
| 木村工機 | 682,000円 | +11.9% | +22.5% | 1.76% | 10.90倍 | 2.37倍 |
|
業務用空調機器の開発、製造、販売。ヒートポンプ式に強みを持ち、工場などの産業向けが柱 |
| 中野冷 | 517,000円 | +8.7% | +7.2% | 4.00% | 12.50倍 | 1.01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 |
| 日 工 | 64,900円 | +8.9% | +35.3% | 4.93% | 12.49倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
