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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 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 |
| 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 |
3701～
3750
件表示中 / 3768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 | 192,700円 | +4.0% | +4.9% | 2.49% | 10.59倍 | 1.13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 |
| 旭ダイヤ | 82,200円 | +3.6% | -15.3% | 3.65% | 18.53倍 | 0.66倍 |
|
ダイヤモンド工具大手。自動車、機械、電子部品用が柱。化合物半導体向け成長。配当性向５割超 |
| 島精機 | 112,800円 | +36.8% | - | 1.77% | 19.05倍 | 0.49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 |
| ダイコク電 | 256,900円 | -15.5% | -56.7% | 3.11% | 10.69倍 | 0.83倍 |
|
ホール向けコンピュータシステム最大手。遊技機ユニットと２本柱。２４年にスマート遊技機参入 |
| 日東工器 | 187,700円 | +7.5% | -70.5% | 2.13% | 54.05倍 | 0.60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
