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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,499 | 1,517 | 1,491 | 1,517 | +22 | +1.5% | 17,600 |
| 2025/09/12 | 1,501 | 1,505 | 1,494 | 1,495 | -10 | -0.7% | 16,900 |
| 2025/09/11 | 1,495 | 1,505 | 1,495 | 1,505 | +10 | +0.7% | 12,600 |
| 2025/09/10 | 1,499 | 1,499 | 1,486 | 1,495 | +3 | +0.2% | 16,400 |
| 2025/09/09 | 1,502 | 1,519 | 1,487 | 1,492 | -9 | -0.6% | 31,500 |
| 2025/09/08 | 1,523 | 1,523 | 1,499 | 1,501 | -2 | -0.1% | 34,400 |
| 2025/09/05 | 1,560 | 1,566 | 1,494 | 1,503 | -27 | -1.8% | 84,600 |
| 2025/09/04 | 1,501 | 1,543 | 1,493 | 1,530 | +59 | +4% | 69,800 |
| 2025/09/03 | 1,455 | 1,476 | 1,450 | 1,471 | +17 | +1.2% | 35,100 |
| 2025/09/02 | 1,435 | 1,462 | 1,431 | 1,454 | +26 | +1.8% | 31,100 |
| 2025/09/01 | 1,436 | 1,455 | 1,417 | 1,428 | -8 | -0.6% | 25,200 |
| 2025/08/29 | 1,440 | 1,440 | 1,426 | 1,436 | +6 | +0.4% | 11,300 |
| 2025/08/28 | 1,434 | 1,435 | 1,424 | 1,430 | -2 | -0.1% | 12,100 |
| 2025/08/27 | 1,439 | 1,440 | 1,429 | 1,432 | -7 | -0.5% | 15,900 |
| 2025/08/26 | 1,452 | 1,459 | 1,434 | 1,439 | -8 | -0.6% | 26,900 |
| 2025/08/25 | 1,419 | 1,449 | 1,418 | 1,447 | +37 | +2.6% | 33,400 |
| 2025/08/22 | 1,408 | 1,415 | 1,405 | 1,410 | +1 | +0.1% | 20,300 |
| 2025/08/21 | 1,408 | 1,413 | 1,405 | 1,409 | +1 | +0.1% | 18,000 |
| 2025/08/20 | 1,412 | 1,412 | 1,405 | 1,408 | -4 | -0.3% | 12,000 |
| 2025/08/19 | 1,415 | 1,415 | 1,411 | 1,412 | +1 | +0.1% | 12,200 |
| 2025/08/18 | 1,415 | 1,415 | 1,407 | 1,411 | -6 | -0.4% | 18,800 |
| 2025/08/15 | 1,400 | 1,417 | 1,392 | 1,417 | +14 | +1% | 28,600 |
| 2025/08/14 | 1,412 | 1,416 | 1,394 | 1,403 | -14 | -1% | 26,500 |
| 2025/08/13 | 1,430 | 1,430 | 1,413 | 1,417 | -13 | -0.9% | 24,200 |
| 2025/08/12 | 1,401 | 1,430 | 1,401 | 1,430 | +39 | +2.8% | 60,800 |
| 2025/08/08 | 1,411 | 1,433 | 1,384 | 1,391 | +76 | +5.8% | 84,100 |
| 2025/08/07 | 1,303 | 1,315 | 1,301 | 1,315 | +12 | +0.9% | 19,400 |
| 2025/08/06 | 1,293 | 1,308 | 1,281 | 1,303 | +22 | +1.7% | 16,800 |
| 2025/08/05 | 1,290 | 1,292 | 1,278 | 1,281 | +2 | +0.2% | 10,400 |
| 2025/08/04 | 1,264 | 1,280 | 1,263 | 1,279 | -10 | -0.8% | 17,400 |
| 2025/08/01 | 1,268 | 1,289 | 1,268 | 1,289 | +25 | +2% | 17,600 |
| 2025/07/31 | 1,247 | 1,264 | 1,247 | 1,264 | +26 | +2.1% | 21,700 |
| 2025/07/30 | 1,238 | 1,243 | 1,238 | 1,238 | +5 | +0.4% | 14,300 |
| 2025/07/29 | 1,240 | 1,242 | 1,232 | 1,233 | -6 | -0.5% | 21,600 |
| 2025/07/28 | 1,248 | 1,248 | 1,234 | 1,239 | +3 | +0.2% | 32,800 |
| 2025/07/25 | 1,248 | 1,248 | 1,235 | 1,236 | -8 | -0.6% | 15,100 |
| 2025/07/24 | 1,243 | 1,249 | 1,237 | 1,244 | +4 | +0.3% | 24,200 |
| 2025/07/23 | 1,240 | 1,250 | 1,238 | 1,240 | +2 | +0.2% | 21,900 |
| 2025/07/22 | 1,231 | 1,246 | 1,225 | 1,238 | +4 | +0.3% | 15,100 |
| 2025/07/18 | 1,248 | 1,248 | 1,230 | 1,234 | -3 | -0.2% | 8,700 |
| 2025/07/17 | 1,249 | 1,249 | 1,234 | 1,237 | -7 | -0.6% | 7,500 |
| 2025/07/16 | 1,263 | 1,263 | 1,241 | 1,244 | -9 | -0.7% | 9,800 |
| 2025/07/15 | 1,265 | 1,265 | 1,251 | 1,253 | -1 | -0.1% | 9,400 |
| 2025/07/14 | 1,245 | 1,260 | 1,245 | 1,254 | +16 | +1.3% | 17,700 |
| 2025/07/11 | 1,235 | 1,245 | 1,233 | 1,238 | +16 | +1.3% | 37,400 |
| 2025/07/10 | 1,241 | 1,241 | 1,222 | 1,222 | -6 | -0.5% | 27,600 |
| 2025/07/09 | 1,223 | 1,242 | 1,221 | 1,228 | +13 | +1.1% | 15,000 |
| 2025/07/08 | 1,215 | 1,225 | 1,215 | 1,215 | ±0 | ±0% | 16,400 |
| 2025/07/07 | 1,227 | 1,231 | 1,215 | 1,215 | -5 | -0.4% | 7,400 |
| 2025/07/04 | 1,233 | 1,233 | 1,220 | 1,220 | -3 | -0.2% | 5,400 |
1～
50
件表示中 / 6769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 | 151,700円 | +1.1% | -27.5% | 3.96% | 15.44倍 | 0.78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 |
| 西電機 | 221,600円 | +8.2% | +9.8% | 3.79% | 11.87倍 | 1.09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 |
| タツモ | 223,300円 | +14.3% | -15.0% | 1.52% | 9.23倍 | 1.34倍 |
|
半導体製造装置が柱。液晶用塗布装置で高シェア。Ｍ＆Ａで洗浄装置、プリント板装置等も追加 |
| フリュー | 114,800円 | +1.6% | +31.6% | 3.40% | 14.14倍 | 1.36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 |
| 日 工 | 81,000円 | +3.7% | +0.9% | 4.20% | 14.87倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
