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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 1,223 | 1,226 | 1,215 | 1,215 | -10 | -0.8% | 21,300 |
| 2025/06/30 | 1,229 | 1,239 | 1,225 | 1,225 | -3 | -0.2% | 11,700 |
| 2025/06/27 | 1,232 | 1,234 | 1,219 | 1,228 | +2 | +0.2% | 22,500 |
| 2025/06/26 | 1,224 | 1,232 | 1,223 | 1,226 | +4 | +0.3% | 14,100 |
| 2025/06/25 | 1,235 | 1,235 | 1,213 | 1,222 | -10 | -0.8% | 23,200 |
| 2025/06/24 | 1,246 | 1,246 | 1,231 | 1,232 | +3 | +0.2% | 4,200 |
| 2025/06/23 | 1,236 | 1,237 | 1,229 | 1,229 | +3 | +0.2% | 6,700 |
| 2025/06/20 | 1,257 | 1,257 | 1,226 | 1,226 | -22 | -1.8% | 17,200 |
| 2025/06/19 | 1,251 | 1,251 | 1,243 | 1,248 | +3 | +0.2% | 8,400 |
| 2025/06/18 | 1,240 | 1,259 | 1,240 | 1,245 | +4 | +0.3% | 14,200 |
| 2025/06/17 | 1,257 | 1,257 | 1,240 | 1,241 | -16 | -1.3% | 16,500 |
| 2025/06/16 | 1,258 | 1,261 | 1,244 | 1,257 | +8 | +0.6% | 12,300 |
| 2025/06/13 | 1,240 | 1,255 | 1,231 | 1,249 | -6 | -0.5% | 29,500 |
| 2025/06/12 | 1,276 | 1,276 | 1,255 | 1,255 | -21 | -1.6% | 18,700 |
| 2025/06/11 | 1,301 | 1,301 | 1,275 | 1,276 | -27 | -2.1% | 15,500 |
| 2025/06/10 | 1,315 | 1,330 | 1,300 | 1,303 | -12 | -0.9% | 22,900 |
| 2025/06/09 | 1,317 | 1,334 | 1,306 | 1,315 | +9 | +0.7% | 25,400 |
| 2025/06/06 | 1,285 | 1,312 | 1,279 | 1,306 | +12 | +0.9% | 32,800 |
| 2025/06/05 | 1,267 | 1,295 | 1,262 | 1,294 | +19 | +1.5% | 24,300 |
| 2025/06/04 | 1,269 | 1,282 | 1,265 | 1,275 | +10 | +0.8% | 21,800 |
| 2025/06/03 | 1,251 | 1,267 | 1,235 | 1,265 | +22 | +1.8% | 26,500 |
| 2025/06/02 | 1,246 | 1,255 | 1,243 | 1,243 | -5 | -0.4% | 7,900 |
| 2025/05/30 | 1,235 | 1,253 | 1,235 | 1,248 | ±0 | ±0% | 10,800 |
| 2025/05/29 | 1,241 | 1,256 | 1,237 | 1,248 | +15 | +1.2% | 17,200 |
| 2025/05/28 | 1,249 | 1,249 | 1,233 | 1,233 | -5 | -0.4% | 10,300 |
| 2025/05/27 | 1,236 | 1,246 | 1,235 | 1,238 | ±0 | ±0% | 5,000 |
| 2025/05/26 | 1,248 | 1,251 | 1,238 | 1,238 | -11 | -0.9% | 11,300 |
| 2025/05/23 | 1,230 | 1,249 | 1,227 | 1,249 | +23 | +1.9% | 11,300 |
| 2025/05/22 | 1,231 | 1,236 | 1,226 | 1,226 | -17 | -1.4% | 13,200 |
| 2025/05/21 | 1,250 | 1,250 | 1,238 | 1,243 | +13 | +1.1% | 11,400 |
| 2025/05/20 | 1,233 | 1,255 | 1,228 | 1,230 | -14 | -1.1% | 15,700 |
| 2025/05/19 | 1,239 | 1,249 | 1,234 | 1,244 | +12 | +1% | 11,500 |
| 2025/05/16 | 1,230 | 1,242 | 1,227 | 1,232 | +4 | +0.3% | 9,900 |
| 2025/05/15 | 1,234 | 1,245 | 1,221 | 1,228 | -6 | -0.5% | 19,200 |
| 2025/05/14 | 1,267 | 1,299 | 1,200 | 1,234 | -82 | -6.2% | 170,400 |
| 2025/05/13 | 1,304 | 1,321 | 1,300 | 1,316 | +12 | +0.9% | 20,400 |
| 2025/05/12 | 1,304 | 1,316 | 1,293 | 1,304 | +1 | +0.1% | 23,000 |
| 2025/05/09 | 1,285 | 1,315 | 1,270 | 1,303 | +17 | +1.3% | 33,300 |
| 2025/05/08 | 1,300 | 1,308 | 1,280 | 1,286 | +45 | +3.6% | 59,400 |
| 2025/05/07 | 1,219 | 1,248 | 1,216 | 1,241 | +19 | +1.6% | 18,300 |
| 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 |
1～
50
件表示中 / 6717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 | 121,500円 | +1.1% | -27.5% | 4.12% | 12.60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 |
| 西電機 | 189,700円 | +8.2% | +9.8% | 4.43% | 11.89倍 | 0.94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 |
| フリュー | 101,200円 | +1.6% | +31.6% | 3.85% | 12.46倍 | 1.19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 |
| サムコ | 303,500円 | +11.7% | +9.2% | 1.98% | 15.73倍 | 1.95倍 |
|
半導体など電子部品製造の装置開発に特化。化合物系薄膜形成、加工が軸。アジア新興顧客開拓 |
| 藤商事 | 105,800円 | +5.5% | -6.0% | 5.20% | 10.05倍 | 0.48倍 |
|
遊技機の中堅メーカー。大阪発祥。「リング」シリーズなどホラーもので定評。サン電子と提携 |
市場注目の銘柄
チャート関連のコラム
