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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 180 | 187 | 177 | 177 | +2 | +1.1% | 27,100 |
| 2010/06/15 | 176 | 185 | 174 | 175 | ±0 | ±0% | 71,900 |
| 2010/06/14 | 183 | 183 | 175 | 175 | +7 | +4.2% | 20,200 |
| 2010/06/11 | 168 | 169 | 166 | 168 | +5 | +3.1% | 21,300 |
| 2010/06/10 | 162 | 165 | 162 | 163 | +1 | +0.6% | 12,500 |
| 2010/06/09 | 164 | 165 | 162 | 162 | -2 | -1.2% | 4,700 |
| 2010/06/08 | 163 | 166 | 163 | 164 | -4 | -2.4% | 10,800 |
| 2010/06/07 | 169 | 170 | 168 | 168 | -3 | -1.8% | 8,100 |
| 2010/06/04 | 169 | 171 | 169 | 171 | +1 | +0.6% | 5,200 |
| 2010/06/03 | 170 | 172 | 169 | 170 | -1 | -0.6% | 6,900 |
| 2010/06/02 | 174 | 174 | 168 | 171 | -1 | -0.6% | 11,500 |
| 2010/06/01 | 176 | 176 | 169 | 172 | +1 | +0.6% | 9,700 |
| 2010/05/31 | 173 | 173 | 170 | 171 | -3 | -1.7% | 10,900 |
| 2010/05/28 | 166 | 174 | 166 | 174 | +6 | +3.6% | 25,300 |
| 2010/05/27 | 171 | 171 | 164 | 168 | -2 | -1.2% | 17,600 |
| 2010/05/26 | 160 | 170 | 160 | 170 | +10 | +6.3% | 15,200 |
| 2010/05/25 | 170 | 170 | 160 | 160 | -12 | -7% | 42,100 |
| 2010/05/24 | 169 | 175 | 167 | 172 | ±0 | ±0% | 19,900 |
| 2010/05/21 | 166 | 172 | 166 | 172 | -7 | -3.9% | 29,400 |
| 2010/05/20 | 179 | 179 | 175 | 179 | +1 | +0.6% | 19,900 |
| 2010/05/19 | 168 | 178 | 167 | 178 | +1 | +0.6% | 40,500 |
| 2010/05/18 | 183 | 189 | 171 | 177 | -10 | -5.3% | 37,000 |
| 2010/05/17 | 187 | 191 | 187 | 187 | -7 | -3.6% | 17,700 |
| 2010/05/14 | 192 | 194 | 191 | 194 | -6 | -3% | 19,400 |
| 2010/05/13 | 192 | 203 | 190 | 200 | +10 | +5.3% | 13,300 |
| 2010/05/12 | 191 | 192 | 185 | 190 | -5 | -2.6% | 18,000 |
| 2010/05/11 | 205 | 205 | 195 | 195 | ±0 | ±0% | 12,600 |
| 2010/05/10 | 191 | 200 | 191 | 195 | -1 | -0.5% | 14,200 |
| 2010/05/07 | 190 | 198 | 190 | 196 | -9 | -4.4% | 35,900 |
| 2010/05/06 | 205 | 208 | 204 | 205 | -7 | -3.3% | 28,800 |
| 2010/04/30 | 214 | 214 | 209 | 212 | +3 | +1.4% | 12,100 |
| 2010/04/28 | 207 | 212 | 205 | 209 | -5 | -2.3% | 26,400 |
| 2010/04/27 | 210 | 214 | 208 | 214 | ±0 | ±0% | 17,200 |
| 2010/04/26 | 213 | 215 | 212 | 214 | +1 | +0.5% | 20,800 |
| 2010/04/23 | 212 | 213 | 208 | 213 | ±0 | ±0% | 13,000 |
| 2010/04/22 | 212 | 213 | 211 | 213 | -1 | -0.5% | 15,600 |
| 2010/04/21 | 210 | 217 | 210 | 214 | +4 | +1.9% | 25,800 |
| 2010/04/20 | 211 | 216 | 209 | 210 | -6 | -2.8% | 28,500 |
| 2010/04/19 | 215 | 216 | 208 | 216 | ±0 | ±0% | 32,500 |
| 2010/04/16 | 212 | 218 | 212 | 216 | +6 | +2.9% | 24,600 |
| 2010/04/15 | 214 | 222 | 204 | 210 | -3 | -1.4% | 58,000 |
| 2010/04/14 | 217 | 220 | 213 | 213 | -7 | -3.2% | 35,400 |
| 2010/04/13 | 219 | 220 | 214 | 220 | +7 | +3.3% | 52,700 |
| 2010/04/12 | 209 | 213 | 209 | 213 | +8 | +3.9% | 17,200 |
| 2010/04/09 | 206 | 207 | 204 | 205 | -3 | -1.4% | 23,900 |
| 2010/04/08 | 205 | 208 | 205 | 208 | +3 | +1.5% | 10,900 |
| 2010/04/07 | 205 | 208 | 202 | 205 | -2 | -1% | 14,700 |
| 2010/04/06 | 213 | 215 | 207 | 207 | -8 | -3.7% | 18,800 |
| 2010/04/05 | 216 | 218 | 212 | 215 | -2 | -0.9% | 32,700 |
| 2010/04/02 | 220 | 220 | 214 | 217 | ±0 | ±0% | 20,600 |
3401～
3450
件表示中 / 3451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 | 128,400円 | +9.7% | +10.6% | 2.18% | 9.16倍 | 0.93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 |
| 岡本工 | 588,000円 | +9.8% | +7.2% | 3.40% | 6.58倍 | 1.01倍 |
|
平面研削盤で国内首位。液晶、半導体製造装置も手がける。汎用機はタイ、シンガポールで生産 |
| 酒井重 | 629,000円 | +5.2% | +41.8% | 4.29% | 11.63倍 | 0.95倍 |
|
ロードローラーなど道路機械の専業大手。大型機に強み。米国、インドネシア、中国で現地生産 |
| 西電機 | 173,400円 | +12.4% | +14.6% | 2.31% | 13.78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 |
| 日樹工 | 114,200円 | -11.9% | -46.4% | 3.06% | 24.15倍 | 0.53倍 |
|
射出成形機最大手で周辺機器、金型、部品等に展開。専用機は内製、汎用機は外注。海外強化 |
市場注目の銘柄
チャート関連のコラム
