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 |
|---|---|---|---|---|---|---|---|
| 2004/08/04 | 1,390 | 1,390 | 1,360 | 1,382 | +2 | +0.1% | 4,900 |
| 2004/08/03 | 1,400 | 1,400 | 1,370 | 1,380 | +49 | +3.7% | 3,800 |
| 2004/08/02 | 1,340 | 1,340 | 1,331 | 1,331 | -49 | -3.6% | 1,300 |
| 2004/07/30 | 1,381 | 1,381 | 1,380 | 1,380 | ±0 | ±0% | 700 |
| 2004/07/29 | 1,380 | 1,380 | 1,370 | 1,380 | -5 | -0.4% | 3,000 |
| 2004/07/28 | 1,380 | 1,385 | 1,380 | 1,385 | +5 | +0.4% | 6,300 |
| 2004/07/27 | 1,381 | 1,381 | 1,380 | 1,380 | -20 | -1.4% | 1,900 |
| 2004/07/26 | 1,398 | 1,400 | 1,380 | 1,400 | ±0 | ±0% | 4,300 |
| 2004/07/23 | 1,375 | 1,400 | 1,361 | 1,400 | +40 | +2.9% | 11,300 |
| 2004/07/22 | 1,399 | 1,399 | 1,360 | 1,360 | -30 | -2.2% | 1,800 |
| 2004/07/21 | 1,410 | 1,410 | 1,390 | 1,390 | -50 | -3.5% | 2,700 |
| 2004/07/20 | 1,440 | 1,480 | 1,440 | 1,440 | -1 | -0.1% | 12,500 |
| 2004/07/16 | 1,473 | 1,473 | 1,440 | 1,441 | -37 | -2.5% | 3,700 |
| 2004/07/15 | 1,500 | 1,500 | 1,420 | 1,478 | -22 | -1.5% | 8,500 |
| 2004/07/14 | 1,536 | 1,536 | 1,481 | 1,500 | -35 | -2.3% | 22,200 |
| 2004/07/13 | 1,535 | 1,540 | 1,526 | 1,535 | +30 | +2% | 25,200 |
| 2004/07/12 | 1,560 | 1,570 | 1,491 | 1,505 | +75 | +5.2% | 41,500 |
| 2004/07/09 | 1,409 | 1,430 | 1,403 | 1,430 | +27 | +1.9% | 27,700 |
| 2004/07/08 | 1,410 | 1,410 | 1,403 | 1,403 | +13 | +0.9% | 31,800 |
| 2004/07/07 | 1,380 | 1,399 | 1,344 | 1,390 | -10 | -0.7% | 21,800 |
| 2004/07/06 | 1,380 | 1,410 | 1,380 | 1,400 | +17 | +1.2% | 64,300 |
| 2004/07/05 | 1,320 | 1,390 | 1,320 | 1,383 | +73 | +5.6% | 89,200 |
| 2004/07/02 | 1,289 | 1,315 | 1,269 | 1,310 | +10 | +0.8% | 49,800 |
| 2004/07/01 | 1,230 | 1,320 | 1,230 | 1,300 | +70 | +5.7% | 53,000 |
| 2004/06/30 | 1,230 | 1,240 | 1,220 | 1,230 | -3 | -0.2% | 38,600 |
| 2004/06/29 | 1,240 | 1,245 | 1,233 | 1,233 | -12 | -1% | 19,100 |
| 2004/06/28 | 1,230 | 1,253 | 1,225 | 1,245 | +42 | +3.5% | 51,900 |
| 2004/06/25 | 1,160 | 1,210 | 1,151 | 1,203 | +52 | +4.5% | 19,300 |
| 2004/06/24 | 1,140 | 1,157 | 1,140 | 1,151 | +31 | +2.8% | 14,100 |
| 2004/06/23 | 1,117 | 1,124 | 1,116 | 1,120 | +7 | +0.6% | 10,300 |
| 2004/06/22 | 1,090 | 1,115 | 1,090 | 1,113 | +23 | +2.1% | 19,800 |
| 2004/06/21 | 1,090 | 1,099 | 1,090 | 1,090 | +5 | +0.5% | 32,900 |
| 2004/06/18 | 1,100 | 1,100 | 1,084 | 1,085 | -15 | -1.4% | 53,500 |
| 2004/06/17 | 1,110 | 1,110 | 1,090 | 1,100 | -10 | -0.9% | 43,800 |
| 2004/06/16 | 1,113 | 1,113 | 1,090 | 1,110 | ±0 | ±0% | 6,900 |
| 2004/06/15 | 1,094 | 1,110 | 1,080 | 1,110 | +16 | +1.5% | 14,400 |
| 2004/06/14 | 1,080 | 1,094 | 1,080 | 1,094 | ±0 | ±0% | 14,200 |
| 2004/06/11 | 1,075 | 1,095 | 1,075 | 1,094 | +21 | +2% | 34,600 |
| 2004/06/10 | 1,051 | 1,077 | 1,051 | 1,073 | +2 | +0.2% | 9,100 |
| 2004/06/09 | 1,070 | 1,071 | 1,070 | 1,071 | +1 | +0.1% | 8,100 |
| 2004/06/08 | 1,060 | 1,070 | 1,050 | 1,070 | ±0 | ±0% | 35,000 |
| 2004/06/07 | 1,085 | 1,085 | 1,050 | 1,070 | ±0 | ±0% | 13,400 |
| 2004/06/04 | 1,070 | 1,070 | 1,069 | 1,070 | ±0 | ±0% | 20,000 |
| 2004/06/03 | 1,071 | 1,071 | 1,070 | 1,070 | ±0 | ±0% | 4,600 |
| 2004/06/02 | 1,090 | 1,090 | 1,070 | 1,070 | -20 | -1.8% | 7,400 |
| 2004/06/01 | 1,080 | 1,090 | 1,060 | 1,090 | ±0 | ±0% | 6,100 |
| 2004/05/31 | 1,070 | 1,090 | 1,050 | 1,090 | +10 | +0.9% | 23,900 |
| 2004/05/28 | 1,010 | 1,080 | 1,010 | 1,080 | +50 | +4.9% | 24,600 |
| 2004/05/27 | 1,040 | 1,079 | 1,012 | 1,030 | -50 | -4.6% | 24,300 |
| 2004/05/26 | 1,100 | 1,115 | 1,070 | 1,080 | -23 | -2.1% | 37,400 |
5101～
5150
件表示中 / 6699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 | 129,400円 | +1.1% | -27.5% | 3.86% | 13.42倍 | 0.68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 |
| タツモ | 191,300円 | +14.3% | -15.0% | 1.78% | 7.90倍 | 1.14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 |
| 中野冷 | 560,000円 | +8.7% | +7.2% | 3.70% | 13.54倍 | 1.09倍 |
|
冷凍ショーケース、同工事大手。セブン＆アイグループに強い。中国展開。配当性向５０％に変更 |
| 日 工 | 69,400円 | +3.7% | +0.9% | 4.90% | 12.72倍 | 0.77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 |
| 瑞 光 | 96,200円 | +10.3% | - | 1.66% | 31.05倍 | 0.74倍 |
|
小児用・大人用紙おむつや生理用品の製造機で国内最大手。日本、中国、ブラジルが生産拠点 |
市場注目の銘柄
チャート関連のコラム
