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 |
|---|---|---|---|---|---|---|---|
| 1999/10/15 | 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 |
| 1999/08/17 | 1,020 | 1,025 | 1,015 | 1,020 | +9 | +0.9% | 17,000 |
| 1999/08/16 | 1,000 | 1,025 | 1,000 | 1,011 | +11 | +1.1% | 27,000 |
| 1999/08/13 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 10,000 |
| 1999/08/12 | 980 | 1,000 | 980 | 1,000 | ±0 | ±0% | 16,000 |
| 1999/08/11 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 1,000 |
| 1999/08/10 | 1,000 | 1,000 | 980 | 1,000 | +24 | +2.5% | 10,000 |
| 1999/08/09 | 1,000 | 1,000 | 970 | 976 | -24 | -2.4% | 3,000 |
| 1999/08/06 | 1,010 | 1,010 | 1,000 | 1,000 | -10 | -1% | 9,000 |
| 1999/08/05 | 1,030 | 1,030 | 1,010 | 1,010 | -20 | -1.9% | 17,000 |
| 1999/08/04 | 1,050 | 1,050 | 1,030 | 1,030 | -20 | -1.9% | 8,000 |
6301～
6350
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
