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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 161 | 163 | 159 | 161 | +1 | +0.6% | 7,700 |
| 2010/08/04 | 161 | 162 | 160 | 160 | -2 | -1.2% | 7,800 |
| 2010/08/03 | 165 | 167 | 161 | 162 | -2 | -1.2% | 26,400 |
| 2010/08/02 | 163 | 165 | 162 | 164 | +1 | +0.6% | 7,800 |
| 2010/07/30 | 167 | 167 | 163 | 163 | -3 | -1.8% | 10,000 |
| 2010/07/29 | 169 | 169 | 166 | 166 | -3 | -1.8% | 7,700 |
| 2010/07/28 | 168 | 171 | 165 | 169 | +2 | +1.2% | 17,600 |
| 2010/07/27 | 171 | 171 | 165 | 167 | -1 | -0.6% | 7,900 |
| 2010/07/26 | 167 | 169 | 165 | 168 | +1 | +0.6% | 12,200 |
| 2010/07/23 | 168 | 168 | 162 | 167 | +1 | +0.6% | 9,300 |
| 2010/07/22 | 162 | 169 | 162 | 166 | +2 | +1.2% | 2,900 |
| 2010/07/21 | 166 | 166 | 162 | 164 | -1 | -0.6% | 8,100 |
| 2010/07/20 | 168 | 168 | 164 | 165 | -2 | -1.2% | 23,300 |
| 2010/07/16 | 169 | 169 | 165 | 167 | -3 | -1.8% | 21,400 |
| 2010/07/15 | 171 | 176 | 170 | 170 | -10 | -5.6% | 30,900 |
| 2010/07/14 | 175 | 180 | 174 | 180 | +7 | +4% | 16,800 |
| 2010/07/13 | 171 | 177 | 171 | 173 | ±0 | ±0% | 13,400 |
| 2010/07/12 | 166 | 176 | 165 | 173 | +2 | +1.2% | 17,100 |
| 2010/07/09 | 173 | 175 | 171 | 171 | -1 | -0.6% | 17,800 |
| 2010/07/08 | 174 | 175 | 171 | 172 | +1 | +0.6% | 11,800 |
| 2010/07/07 | 177 | 177 | 170 | 171 | -6 | -3.4% | 11,500 |
| 2010/07/06 | 174 | 178 | 173 | 177 | +4 | +2.3% | 14,100 |
| 2010/07/05 | 178 | 178 | 170 | 173 | -2 | -1.1% | 53,300 |
| 2010/07/02 | 181 | 182 | 172 | 175 | +9 | +5.4% | 119,500 |
| 2010/07/01 | 166 | 168 | 162 | 166 | +2 | +1.2% | 13,500 |
| 2010/06/30 | 165 | 168 | 164 | 164 | -11 | -6.3% | 16,200 |
| 2010/06/29 | 178 | 179 | 170 | 175 | -3 | -1.7% | 7,200 |
| 2010/06/28 | 178 | 178 | 176 | 178 | -2 | -1.1% | 2,800 |
| 2010/06/25 | 176 | 180 | 173 | 180 | +4 | +2.3% | 13,100 |
| 2010/06/24 | 180 | 180 | 174 | 176 | -5 | -2.8% | 5,600 |
| 2010/06/23 | 181 | 184 | 180 | 181 | -4 | -2.2% | 7,600 |
| 2010/06/22 | 184 | 187 | 181 | 185 | -2 | -1.1% | 8,000 |
| 2010/06/21 | 185 | 189 | 181 | 187 | +7 | +3.9% | 31,500 |
| 2010/06/18 | 178 | 180 | 178 | 180 | +3 | +1.7% | 26,600 |
| 2010/06/17 | 180 | 180 | 177 | 177 | ±0 | ±0% | 10,000 |
| 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 |
3501～
3550
件表示中 / 3586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 | 118,800円 | +2.7% | -9.9% | 3.03% | 7.21倍 | 0.75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 |
| 西電機 | 180,000円 | +4.1% | +6.7% | 4.67% | 13.07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 |
| 化工機 | 326,500円 | +21.4% | -3.4% | 3.37% | 7.76倍 | 0.70倍 |
|
石油・化学装置中心のエンジニアリング会社。下水・排水処理、油清浄機など環境装置手がける |
| 三精テクノ | 126,200円 | +22.4% | +49.8% | 3.96% | 7.15倍 | 0.54倍 |
|
舞台設備、遊戯機械大手。テーマパーク、劇場が得意先。財務良好。遊戯機械の蘭ベコマをＭ＆Ａ |
| ユーシン精機 | 68,000円 | +8.0% | +0.5% | 2.94% | 12.86倍 | 0.68倍 |
|
プラスチック射出成形品取り出しロボット世界首位、高機能機を軸にシェア約２割。特注機も |
市場注目の銘柄
チャート関連のコラム
