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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 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 |
| 2024/02/05 | 1,100 | 1,105 | 1,071 | 1,076 | -9 | -0.8% | 67,400 |
| 2024/02/02 | 1,080 | 1,091 | 1,079 | 1,085 | +6 | +0.6% | 39,100 |
| 2024/02/01 | 1,075 | 1,094 | 1,072 | 1,079 | -2 | -0.2% | 37,100 |
| 2024/01/31 | 1,060 | 1,082 | 1,060 | 1,081 | +20 | +1.9% | 37,200 |
| 2024/01/30 | 1,072 | 1,082 | 1,060 | 1,061 | -17 | -1.6% | 110,400 |
| 2024/01/29 | 1,084 | 1,098 | 1,077 | 1,078 | +1 | +0.1% | 38,400 |
| 2024/01/26 | 1,104 | 1,104 | 1,076 | 1,077 | -30 | -2.7% | 44,700 |
| 2024/01/25 | 1,097 | 1,115 | 1,095 | 1,107 | +6 | +0.5% | 25,800 |
| 2024/01/24 | 1,103 | 1,113 | 1,093 | 1,101 | -1 | -0.1% | 46,100 |
| 2024/01/23 | 1,131 | 1,137 | 1,102 | 1,102 | -29 | -2.6% | 74,200 |
| 2024/01/22 | 1,127 | 1,149 | 1,118 | 1,131 | +4 | +0.4% | 48,800 |
| 2024/01/19 | 1,158 | 1,158 | 1,111 | 1,127 | -18 | -1.6% | 128,900 |
| 2024/01/18 | 1,147 | 1,164 | 1,110 | 1,145 | +12 | +1.1% | 165,900 |
| 2024/01/17 | 1,094 | 1,143 | 1,078 | 1,133 | +39 | +3.6% | 220,500 |
| 2024/01/16 | 1,018 | 1,096 | 1,018 | 1,094 | +78 | +7.7% | 194,200 |
| 2024/01/15 | 991 | 1,023 | 973 | 1,016 | +32 | +3.3% | 139,000 |
| 2024/01/12 | 996 | 999 | 973 | 984 | -13 | -1.3% | 84,100 |
| 2024/01/11 | 1,001 | 1,005 | 996 | 997 | -3 | -0.3% | 28,600 |
| 2024/01/10 | 1,004 | 1,004 | 988 | 1,000 | -2 | -0.2% | 34,000 |
| 2024/01/09 | 1,011 | 1,020 | 994 | 1,002 | -7 | -0.7% | 60,100 |
| 2024/01/05 | 1,029 | 1,029 | 1,005 | 1,009 | -17 | -1.7% | 40,700 |
351～
400
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 | 190,800円 | +4.0% | +4.9% | 2.52% | 10.49倍 | 1.12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 | 79,800円 | +3.6% | -15.3% | 3.76% | 17.99倍 | 0.64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 | 111,200円 | +36.8% | - | 1.80% | 18.78倍 | 0.48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 | 254,700円 | -15.5% | -56.7% | 3.14% | 10.60倍 | 0.82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 | 186,500円 | +7.5% | -70.5% | 2.14% | 53.70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
