前澤給装工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,234 | 1,242 | 1,216 | 1,222 | -15 | -1.2% | 9,800 |
| 2025/05/01 | 1,242 | 1,242 | 1,225 | 1,237 | -11 | -0.9% | 10,000 |
| 2025/04/30 | 1,253 | 1,253 | 1,230 | 1,248 | -13 | -1% | 11,800 |
| 2025/04/28 | 1,239 | 1,261 | 1,220 | 1,261 | +21 | +1.7% | 22,300 |
| 2025/04/25 | 1,222 | 1,240 | 1,220 | 1,240 | +14 | +1.1% | 6,400 |
| 2025/04/24 | 1,249 | 1,250 | 1,217 | 1,226 | -23 | -1.8% | 11,100 |
| 2025/04/23 | 1,248 | 1,250 | 1,233 | 1,249 | +25 | +2% | 12,700 |
| 2025/04/22 | 1,212 | 1,238 | 1,212 | 1,224 | +12 | +1% | 12,100 |
| 2025/04/21 | 1,215 | 1,229 | 1,207 | 1,212 | -15 | -1.2% | 10,800 |
| 2025/04/18 | 1,194 | 1,231 | 1,185 | 1,227 | +52 | +4.4% | 11,200 |
| 2025/04/17 | 1,171 | 1,190 | 1,171 | 1,175 | +2 | +0.2% | 6,700 |
| 2025/04/16 | 1,188 | 1,199 | 1,140 | 1,173 | -15 | -1.3% | 19,200 |
| 2025/04/15 | 1,215 | 1,221 | 1,188 | 1,188 | -21 | -1.7% | 6,900 |
| 2025/04/14 | 1,200 | 1,220 | 1,200 | 1,209 | +10 | +0.8% | 9,400 |
| 2025/04/11 | 1,200 | 1,208 | 1,150 | 1,199 | -24 | -2% | 14,700 |
| 2025/04/10 | 1,245 | 1,245 | 1,177 | 1,223 | +98 | +8.7% | 12,900 |
| 2025/04/09 | 1,154 | 1,154 | 1,121 | 1,125 | -55 | -4.7% | 19,000 |
| 2025/04/08 | 1,167 | 1,197 | 1,165 | 1,180 | +54 | +4.8% | 27,100 |
| 2025/04/07 | 1,118 | 1,155 | 1,104 | 1,126 | -40 | -3.4% | 33,800 |
| 2025/04/04 | 1,220 | 1,222 | 1,152 | 1,166 | -62 | -5% | 41,600 |
| 2025/04/03 | 1,244 | 1,256 | 1,226 | 1,228 | -34 | -2.7% | 20,700 |
| 2025/04/02 | 1,269 | 1,273 | 1,260 | 1,262 | -2 | -0.2% | 10,500 |
| 2025/04/01 | 1,286 | 1,290 | 1,264 | 1,264 | -19 | -1.5% | 11,100 |
| 2025/03/31 | 1,308 | 1,308 | 1,282 | 1,283 | -38 | -2.9% | 20,400 |
| 2025/03/28 | 1,331 | 1,335 | 1,317 | 1,321 | -37 | -2.7% | 24,900 |
| 2025/03/27 | 1,344 | 1,358 | 1,331 | 1,358 | -7 | -0.5% | 60,100 |
| 2025/03/26 | 1,343 | 1,365 | 1,338 | 1,365 | +26 | +1.9% | 29,000 |
| 2025/03/25 | 1,331 | 1,346 | 1,331 | 1,339 | +18 | +1.4% | 14,200 |
| 2025/03/24 | 1,341 | 1,341 | 1,320 | 1,321 | -17 | -1.3% | 27,900 |
| 2025/03/21 | 1,334 | 1,345 | 1,334 | 1,338 | -6 | -0.4% | 17,100 |
| 2025/03/19 | 1,340 | 1,346 | 1,336 | 1,344 | -5 | -0.4% | 14,100 |
| 2025/03/18 | 1,335 | 1,355 | 1,335 | 1,349 | +15 | +1.1% | 13,500 |
| 2025/03/17 | 1,337 | 1,349 | 1,332 | 1,334 | +2 | +0.2% | 13,900 |
| 2025/03/14 | 1,313 | 1,339 | 1,311 | 1,332 | +20 | +1.5% | 15,700 |
| 2025/03/13 | 1,302 | 1,324 | 1,302 | 1,312 | +9 | +0.7% | 11,500 |
| 2025/03/12 | 1,300 | 1,315 | 1,297 | 1,303 | -1 | -0.1% | 24,100 |
| 2025/03/11 | 1,320 | 1,320 | 1,301 | 1,304 | -20 | -1.5% | 14,400 |
| 2025/03/10 | 1,330 | 1,341 | 1,321 | 1,324 | -8 | -0.6% | 18,000 |
| 2025/03/07 | 1,347 | 1,350 | 1,327 | 1,332 | -24 | -1.8% | 18,500 |
| 2025/03/06 | 1,360 | 1,374 | 1,348 | 1,356 | -3 | -0.2% | 26,800 |
| 2025/03/05 | 1,358 | 1,369 | 1,347 | 1,359 | +22 | +1.6% | 25,100 |
| 2025/03/04 | 1,350 | 1,358 | 1,337 | 1,337 | -15 | -1.1% | 18,100 |
| 2025/03/03 | 1,349 | 1,377 | 1,325 | 1,352 | +31 | +2.3% | 18,900 |
| 2025/02/28 | 1,347 | 1,347 | 1,314 | 1,321 | -26 | -1.9% | 17,000 |
| 2025/02/27 | 1,330 | 1,348 | 1,322 | 1,347 | +28 | +2.1% | 14,900 |
| 2025/02/26 | 1,341 | 1,347 | 1,314 | 1,319 | -14 | -1.1% | 20,300 |
| 2025/02/25 | 1,313 | 1,342 | 1,311 | 1,333 | +12 | +0.9% | 14,200 |
| 2025/02/21 | 1,379 | 1,396 | 1,310 | 1,321 | -52 | -3.8% | 42,500 |
| 2025/02/20 | 1,372 | 1,379 | 1,356 | 1,373 | +6 | +0.4% | 9,100 |
| 2025/02/19 | 1,356 | 1,371 | 1,352 | 1,367 | +6 | +0.4% | 7,800 |
1～
50
件表示中 / 6677件
類似銘柄と比較する
現在ご覧いただいている「前澤給」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 |
|---|---|---|---|---|---|---|---|---|
| 前澤給 | 122,200円 | -0.0% | +5.1% | 3.44% | 14.24倍 | 0.64倍 |
|
水道用給水装置シェア４割。需要家は水道事業体承認業者。建築設備強化。Ｍ＆Ａにも積極姿勢 |
| 小池工 | 120,700円 | +2.0% | +1.0% | 3.65% | 8.63倍 | 0.62倍 |
|
鉄鋼、造船、建機向け厚板切断機などの機械装置と高圧ガスが２本柱。ガス事業で医療機器も |
| 日 工 | 67,700円 | +8.9% | +35.3% | 4.73% | 13.03倍 | 0.78倍 |
|
土木用プラントメーカー。アスファルトプラントで首位。環境機械も手がける。中国で現地生産 |
| フリュー | 91,900円 | +4.1% | -38.4% | 4.24% | 15.21倍 | 1.13倍 |
|
プリントシール機シェア９割、消耗品シール販売やアプリ有料会員事業で稼ぐ。ゲームも展開 |
| 鈴茂器工 | 197,000円 | +10.0% | +27.8% | 1.68% | 18.88倍 | 1.66倍 |
|
米飯加工機を製造販売。すしロボットが収益源。どんぶり飯盛り付け機や和食人気の海外展開 |
市場注目の銘柄
チャート関連のコラム
