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 |
|---|---|---|---|---|---|---|---|
| 1999/10/29 | 850 | 850 | 850 | 850 | +20 | +2.4% | 15,000 |
| 1999/10/28 | 840 | 840 | 830 | 830 | -25 | -2.9% | 7,000 |
| 1999/10/27 | 856 | 856 | 845 | 855 | -1 | -0.1% | 17,000 |
| 1999/10/26 | 852 | 860 | 852 | 856 | +6 | +0.7% | 6,000 |
| 1999/10/25 | 870 | 870 | 850 | 850 | -30 | -3.4% | 5,000 |
| 1999/10/22 | 900 | 900 | 880 | 880 | -20 | -2.2% | 11,000 |
| 1999/10/21 | 884 | 900 | 884 | 900 | +16 | +1.8% | 12,000 |
| 1999/10/20 | 899 | 899 | 884 | 884 | +34 | +4% | 6,000 |
| 1999/10/19 | 850 | 851 | 841 | 850 | +18 | +2.2% | 12,000 |
| 1999/10/18 | 840 | 850 | 830 | 832 | -68 | -7.6% | 12,000 |
| 1999/10/15 | 910 | 925 | 900 | 900 | -20 | -2.2% | 7,000 |
| 1999/10/14 | 931 | 931 | 920 | 920 | -10 | -1.1% | 8,000 |
| 1999/10/13 | 960 | 960 | 930 | 930 | -30 | -3.1% | 20,000 |
| 1999/10/12 | 951 | 972 | 950 | 960 | +21 | +2.2% | 18,000 |
| 1999/10/08 | 936 | 939 | 936 | 939 | -47 | -4.8% | 14,000 |
| 1999/10/07 | 1,000 | 1,000 | 986 | 986 | ±0 | ±0% | 13,000 |
| 1999/10/06 | 993 | 1,010 | 981 | 986 | -6 | -0.6% | 34,000 |
| 1999/10/05 | 970 | 992 | 970 | 992 | +22 | +2.3% | 38,000 |
| 1999/10/04 | 941 | 970 | 941 | 970 | +37 | +4% | 18,000 |
| 1999/10/01 | 933 | 935 | 930 | 933 | +3 | +0.3% | 13,000 |
| 1999/09/30 | 910 | 940 | 910 | 930 | +20 | +2.2% | 16,000 |
| 1999/09/29 | 890 | 910 | 890 | 910 | +11 | +1.2% | 35,000 |
| 1999/09/28 | 880 | 900 | 880 | 899 | -1 | -0.1% | 23,000 |
| 1999/09/27 | 900 | 900 | 900 | 900 | ±0 | ±0% | 11,000 |
| 1999/09/24 | 950 | 950 | 900 | 900 | -50 | -5.3% | 17,000 |
| 1999/09/22 | 950 | 960 | 950 | 950 | -20 | -2.1% | 13,000 |
| 1999/09/21 | 976 | 980 | 961 | 970 | -6 | -0.6% | 23,000 |
| 1999/09/20 | 982 | 990 | 976 | 976 | -4 | -0.4% | 20,000 |
| 1999/09/17 | 980 | 985 | 980 | 980 | ±0 | ±0% | 11,000 |
| 1999/09/16 | 980 | 995 | 980 | 980 | -15 | -1.5% | 16,000 |
| 1999/09/14 | 999 | 1,000 | 990 | 995 | -5 | -0.5% | 20,000 |
| 1999/09/13 | 1,040 | 1,050 | 980 | 1,000 | -50 | -4.8% | 37,000 |
| 1999/09/10 | 1,070 | 1,070 | 1,050 | 1,050 | -20 | -1.9% | 26,000 |
| 1999/09/09 | 1,000 | 1,100 | 1,000 | 1,070 | +70 | +7% | 86,000 |
| 1999/09/08 | 985 | 1,000 | 985 | 1,000 | +5 | +0.5% | 10,000 |
| 1999/09/07 | 1,000 | 1,000 | 990 | 995 | ±0 | ±0% | 28,000 |
| 1999/09/06 | 1,000 | 1,000 | 990 | 995 | +10 | +1% | 32,000 |
| 1999/09/03 | 1,000 | 1,000 | 981 | 985 | +3 | +0.3% | 6,000 |
| 1999/09/02 | 1,000 | 1,000 | 982 | 982 | -9 | -0.9% | 11,000 |
| 1999/09/01 | 1,000 | 1,000 | 991 | 991 | -9 | -0.9% | 16,000 |
| 1999/08/31 | 1,000 | 1,000 | 995 | 1,000 | ±0 | ±0% | 18,000 |
| 1999/08/30 | 1,000 | 1,000 | 990 | 1,000 | ±0 | ±0% | 18,000 |
| 1999/08/27 | 1,000 | 1,000 | 981 | 1,000 | +10 | +1% | 10,000 |
| 1999/08/26 | 1,001 | 1,001 | 990 | 990 | -14 | -1.4% | 22,000 |
| 1999/08/25 | 1,000 | 1,004 | 995 | 1,004 | -1 | -0.1% | 21,000 |
| 1999/08/24 | 1,010 | 1,010 | 1,000 | 1,005 | +5 | +0.5% | 39,000 |
| 1999/08/23 | 1,001 | 1,020 | 1,000 | 1,000 | ±0 | ±0% | 72,000 |
| 1999/08/20 | 1,000 | 1,010 | 1,000 | 1,000 | +20 | +2% | 15,000 |
| 1999/08/19 | 970 | 1,000 | 970 | 980 | -20 | -2% | 12,000 |
| 1999/08/18 | 1,020 | 1,020 | 1,000 | 1,000 | -20 | -2% | 18,000 |
6251～
6300
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
