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 |
|---|---|---|---|---|---|---|---|
| 2024/04/18 | 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 |
| 2024/03/27 | 1,088 | 1,089 | 1,078 | 1,082 | ±0 | ±0% | 37,500 |
| 2024/03/26 | 1,080 | 1,089 | 1,077 | 1,082 | -7 | -0.6% | 17,700 |
| 2024/03/25 | 1,092 | 1,103 | 1,084 | 1,089 | +3 | +0.3% | 36,800 |
| 2024/03/22 | 1,096 | 1,098 | 1,080 | 1,086 | -10 | -0.9% | 22,100 |
| 2024/03/21 | 1,099 | 1,105 | 1,085 | 1,096 | +2 | +0.2% | 48,900 |
| 2024/03/19 | 1,053 | 1,094 | 1,053 | 1,094 | +20 | +1.9% | 46,400 |
| 2024/03/18 | 1,085 | 1,085 | 1,062 | 1,074 | +9 | +0.8% | 22,200 |
| 2024/03/15 | 1,044 | 1,065 | 1,041 | 1,065 | +20 | +1.9% | 16,300 |
| 2024/03/14 | 1,049 | 1,063 | 1,039 | 1,045 | -8 | -0.8% | 30,100 |
| 2024/03/13 | 1,066 | 1,070 | 1,042 | 1,053 | -17 | -1.6% | 35,700 |
| 2024/03/12 | 1,049 | 1,070 | 1,037 | 1,070 | +11 | +1% | 39,300 |
| 2024/03/11 | 1,075 | 1,091 | 1,054 | 1,059 | -42 | -3.8% | 40,200 |
| 2024/03/08 | 1,079 | 1,110 | 1,079 | 1,101 | +11 | +1% | 37,800 |
| 2024/03/07 | 1,128 | 1,128 | 1,089 | 1,090 | -49 | -4.3% | 69,700 |
| 2024/03/06 | 1,075 | 1,148 | 1,075 | 1,139 | +55 | +5.1% | 90,200 |
| 2024/03/05 | 1,037 | 1,084 | 1,035 | 1,084 | +41 | +3.9% | 62,200 |
| 2024/03/04 | 1,050 | 1,050 | 1,035 | 1,043 | +5 | +0.5% | 31,900 |
| 2024/03/01 | 1,030 | 1,038 | 1,025 | 1,038 | +13 | +1.3% | 27,100 |
| 2024/02/29 | 1,027 | 1,031 | 1,014 | 1,025 | -2 | -0.2% | 45,600 |
| 2024/02/28 | 1,046 | 1,050 | 1,027 | 1,027 | -20 | -1.9% | 43,600 |
| 2024/02/27 | 1,054 | 1,071 | 1,042 | 1,047 | +1 | +0.1% | 57,600 |
| 2024/02/26 | 1,040 | 1,054 | 1,035 | 1,046 | +2 | +0.2% | 34,900 |
| 2024/02/22 | 1,062 | 1,066 | 1,041 | 1,044 | -14 | -1.3% | 31,600 |
| 2024/02/21 | 1,061 | 1,065 | 1,052 | 1,058 | -2 | -0.2% | 35,900 |
| 2024/02/20 | 1,069 | 1,071 | 1,059 | 1,060 | -3 | -0.3% | 32,500 |
| 2024/02/19 | 1,043 | 1,063 | 1,043 | 1,063 | +13 | +1.2% | 37,400 |
| 2024/02/16 | 1,029 | 1,056 | 1,027 | 1,050 | +25 | +2.4% | 42,500 |
| 2024/02/15 | 1,035 | 1,046 | 1,024 | 1,025 | -7 | -0.7% | 36,200 |
| 2024/02/14 | 1,047 | 1,062 | 1,030 | 1,032 | -31 | -2.9% | 54,600 |
| 2024/02/13 | 1,060 | 1,067 | 1,051 | 1,063 | +1 | +0.1% | 54,100 |
| 2024/02/09 | 1,069 | 1,084 | 1,062 | 1,062 | -20 | -1.8% | 32,200 |
| 2024/02/08 | 1,089 | 1,089 | 1,062 | 1,082 | ±0 | ±0% | 37,800 |
| 2024/02/07 | 1,080 | 1,095 | 1,078 | 1,082 | +1 | +0.1% | 28,700 |
| 2024/02/06 | 1,076 | 1,099 | 1,074 | 1,081 | +5 | +0.5% | 35,400 |
301～
350
件表示中 / 3739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 | 168,400円 | +2.7% | -9.9% | 2.14% | 10.22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 |
| ＧＣジョイコＨ | 248,800円 | -26.2% | -46.7% | 4.02% | 9.97倍 | 0.60倍 |
|
遊技機用プリペイドカードシステム大手。１１年日本ゲームカードとジョイコシステムズが統合 |
| 島精機 | 99,300円 | +36.8% | - | 2.01% | 16.85倍 | 0.43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 | 123,000円 | -0.1% | -15.1% | 3.90% | 10.34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 | 178,500円 | +7.5% | -70.5% | 2.24% | 51.40倍 | 0.57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 |
市場注目の銘柄
チャート関連のコラム
