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 |
|---|---|---|---|---|---|---|---|
| 2024/07/01 | 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 |
| 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 |
251～
300
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 | 167,800円 | +2.7% | -9.9% | 2.15% | 10.18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 | 100,000円 | +36.8% | - | 2.00% | 16.97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 | 124,000円 | -0.1% | -15.1% | 3.87% | 10.43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 | 180,600円 | +7.5% | -70.5% | 2.21% | 52.00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 | 190,800円 | +14.2% | +86.1% | 2.20% | 21.46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
