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 |
|---|---|---|---|---|---|---|---|
| 2023/04/05 | 976 | 976 | 961 | 961 | -22 | -2.2% | 18,900 |
| 2023/04/04 | 978 | 988 | 974 | 983 | +5 | +0.5% | 31,400 |
| 2023/04/03 | 965 | 978 | 963 | 978 | +19 | +2% | 22,400 |
| 2023/03/31 | 954 | 965 | 951 | 959 | +2 | +0.2% | 29,700 |
| 2023/03/30 | 956 | 963 | 949 | 957 | -18 | -1.8% | 87,100 |
| 2023/03/29 | 964 | 977 | 963 | 975 | +15 | +1.6% | 109,300 |
| 2023/03/28 | 971 | 971 | 958 | 960 | -6 | -0.6% | 36,400 |
| 2023/03/27 | 971 | 973 | 966 | 966 | ±0 | ±0% | 64,200 |
| 2023/03/24 | 969 | 970 | 959 | 966 | -2 | -0.2% | 30,000 |
| 2023/03/23 | 965 | 969 | 957 | 968 | +2 | +0.2% | 15,300 |
| 2023/03/22 | 956 | 967 | 949 | 966 | +25 | +2.7% | 17,800 |
| 2023/03/20 | 954 | 965 | 941 | 941 | -13 | -1.4% | 31,200 |
| 2023/03/17 | 959 | 968 | 954 | 954 | -10 | -1% | 101,200 |
| 2023/03/16 | 969 | 969 | 956 | 964 | -14 | -1.4% | 70,500 |
| 2023/03/15 | 977 | 984 | 974 | 978 | +15 | +1.6% | 14,000 |
| 2023/03/14 | 982 | 983 | 956 | 963 | -26 | -2.6% | 29,700 |
| 2023/03/13 | 999 | 1,000 | 976 | 989 | -14 | -1.4% | 33,800 |
| 2023/03/10 | 1,016 | 1,016 | 1,003 | 1,003 | -10 | -1% | 259,100 |
| 2023/03/09 | 1,011 | 1,015 | 1,008 | 1,013 | +3 | +0.3% | 54,600 |
| 2023/03/08 | 1,005 | 1,010 | 1,003 | 1,010 | +1 | +0.1% | 31,800 |
| 2023/03/07 | 1,007 | 1,011 | 1,003 | 1,009 | +2 | +0.2% | 44,200 |
| 2023/03/06 | 1,009 | 1,015 | 1,001 | 1,007 | -2 | -0.2% | 35,900 |
| 2023/03/03 | 1,003 | 1,009 | 999 | 1,009 | +10 | +1% | 143,300 |
| 2023/03/02 | 1,001 | 1,003 | 996 | 999 | -1 | -0.1% | 13,000 |
| 2023/03/01 | 996 | 1,003 | 996 | 1,000 | +8 | +0.8% | 9,000 |
| 2023/02/28 | 1,000 | 1,003 | 992 | 992 | -8 | -0.8% | 10,200 |
| 2023/02/27 | 998 | 1,006 | 997 | 1,000 | +6 | +0.6% | 27,100 |
| 2023/02/24 | 975 | 994 | 975 | 994 | +20 | +2.1% | 73,000 |
| 2023/02/22 | 970 | 980 | 970 | 974 | -1 | -0.1% | 14,000 |
| 2023/02/21 | 966 | 979 | 966 | 975 | +6 | +0.6% | 12,300 |
| 2023/02/20 | 965 | 971 | 965 | 969 | +4 | +0.4% | 16,300 |
| 2023/02/17 | 959 | 973 | 959 | 965 | -9 | -0.9% | 33,500 |
| 2023/02/16 | 974 | 980 | 968 | 974 | ±0 | ±0% | 11,800 |
| 2023/02/15 | 980 | 986 | 974 | 974 | -6 | -0.6% | 15,300 |
| 2023/02/14 | 967 | 986 | 967 | 980 | +20 | +2.1% | 19,900 |
| 2023/02/13 | 971 | 975 | 955 | 960 | +27 | +2.9% | 28,600 |
| 2023/02/10 | 921 | 933 | 921 | 933 | +10 | +1.1% | 5,500 |
| 2023/02/09 | 921 | 928 | 921 | 923 | +1 | +0.1% | 5,200 |
| 2023/02/08 | 931 | 932 | 922 | 922 | -4 | -0.4% | 4,800 |
| 2023/02/07 | 920 | 926 | 917 | 926 | +11 | +1.2% | 3,800 |
| 2023/02/06 | 923 | 923 | 911 | 915 | -7 | -0.8% | 7,700 |
| 2023/02/03 | 923 | 927 | 922 | 922 | -1 | -0.1% | 4,300 |
| 2023/02/02 | 927 | 934 | 923 | 923 | -9 | -1% | 5,600 |
| 2023/02/01 | 926 | 936 | 926 | 932 | +8 | +0.9% | 3,200 |
| 2023/01/31 | 920 | 926 | 918 | 924 | +4 | +0.4% | 6,600 |
| 2023/01/30 | 936 | 943 | 920 | 920 | -22 | -2.3% | 16,600 |
| 2023/01/27 | 944 | 944 | 932 | 942 | -2 | -0.2% | 6,200 |
| 2023/01/26 | 958 | 958 | 937 | 944 | -9 | -0.9% | 10,200 |
| 2023/01/25 | 939 | 957 | 936 | 953 | +10 | +1.1% | 11,000 |
| 2023/01/24 | 930 | 944 | 930 | 943 | +18 | +1.9% | 16,600 |
551～
600
件表示中 / 6719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 | 122,300円 | +1.1% | -27.5% | 4.09% | 12.68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 |
| 三精テクノ | 147,200円 | +13.2% | +0.1% | 4.08% | 8.33倍 | 0.59倍 |
|
舞台設備、遊戯機械大手。テーマパーク、劇場が得意先。財務良好。遊戯機械の蘭ベコマをＭ＆Ａ |
| 金銭機 | 95,500円 | -18.0% | -78.6% | 4.19% | 8.09倍 | 0.81倍 |
|
紙幣識鑑別機や硬貨計数機等の貨幣処理機大手。欧米市場が主力。米国カジノ向けはシェア大 |
| 藤商事 | 105,800円 | +5.5% | -6.0% | 5.20% | 10.05倍 | 0.47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 |
| サムコ | 292,700円 | +11.7% | +9.2% | 2.05% | 15.17倍 | 1.87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 |
市場注目の銘柄
チャート関連のコラム
