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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 1,843 | 1,856 | 1,843 | 1,852 | ±0 | ±0% | 17,100 |
| 2017/09/20 | 1,850 | 1,854 | 1,848 | 1,852 | +2 | +0.1% | 32,300 |
| 2017/09/19 | 1,831 | 1,850 | 1,823 | 1,850 | +19 | +1% | 22,300 |
| 2017/09/15 | 1,825 | 1,832 | 1,825 | 1,831 | +6 | +0.3% | 20,600 |
| 2017/09/14 | 1,826 | 1,833 | 1,821 | 1,825 | +4 | +0.2% | 20,500 |
| 2017/09/13 | 1,818 | 1,833 | 1,818 | 1,821 | +13 | +0.7% | 18,000 |
| 2017/09/12 | 1,800 | 1,831 | 1,798 | 1,808 | +27 | +1.5% | 31,200 |
| 2017/09/11 | 1,763 | 1,787 | 1,763 | 1,781 | +19 | +1.1% | 23,600 |
| 2017/09/08 | 1,770 | 1,770 | 1,755 | 1,762 | -6 | -0.3% | 20,100 |
| 2017/09/07 | 1,695 | 1,770 | 1,692 | 1,768 | +91 | +5.4% | 30,700 |
| 2017/09/06 | 1,661 | 1,683 | 1,658 | 1,677 | +11 | +0.7% | 8,400 |
| 2017/09/05 | 1,674 | 1,686 | 1,662 | 1,666 | -8 | -0.5% | 8,500 |
| 2017/09/04 | 1,698 | 1,698 | 1,663 | 1,674 | -24 | -1.4% | 10,100 |
| 2017/09/01 | 1,680 | 1,698 | 1,672 | 1,698 | +23 | +1.4% | 10,600 |
| 2017/08/31 | 1,671 | 1,675 | 1,670 | 1,675 | +4 | +0.2% | 8,200 |
| 2017/08/30 | 1,660 | 1,673 | 1,656 | 1,671 | +16 | +1% | 12,100 |
| 2017/08/29 | 1,648 | 1,655 | 1,645 | 1,655 | +7 | +0.4% | 8,800 |
| 2017/08/28 | 1,645 | 1,648 | 1,630 | 1,648 | +10 | +0.6% | 7,700 |
| 2017/08/25 | 1,638 | 1,645 | 1,632 | 1,638 | +5 | +0.3% | 10,600 |
| 2017/08/24 | 1,639 | 1,647 | 1,632 | 1,633 | -6 | -0.4% | 12,300 |
| 2017/08/23 | 1,628 | 1,639 | 1,626 | 1,639 | +11 | +0.7% | 9,600 |
| 2017/08/22 | 1,612 | 1,630 | 1,612 | 1,628 | +6 | +0.4% | 5,400 |
| 2017/08/21 | 1,620 | 1,624 | 1,612 | 1,622 | +2 | +0.1% | 7,000 |
| 2017/08/18 | 1,615 | 1,627 | 1,606 | 1,620 | +1 | +0.1% | 9,900 |
| 2017/08/17 | 1,628 | 1,631 | 1,617 | 1,619 | -9 | -0.6% | 6,100 |
| 2017/08/16 | 1,624 | 1,634 | 1,621 | 1,628 | +13 | +0.8% | 10,100 |
| 2017/08/15 | 1,593 | 1,624 | 1,593 | 1,615 | +19 | +1.2% | 6,100 |
| 2017/08/14 | 1,610 | 1,613 | 1,593 | 1,596 | -28 | -1.7% | 10,900 |
| 2017/08/10 | 1,624 | 1,624 | 1,615 | 1,624 | +5 | +0.3% | 9,800 |
| 2017/08/09 | 1,630 | 1,631 | 1,610 | 1,619 | -11 | -0.7% | 8,800 |
| 2017/08/08 | 1,626 | 1,633 | 1,623 | 1,630 | +4 | +0.2% | 11,300 |
| 2017/08/07 | 1,611 | 1,627 | 1,610 | 1,626 | +15 | +0.9% | 9,500 |
| 2017/08/04 | 1,602 | 1,614 | 1,600 | 1,611 | +9 | +0.6% | 3,600 |
| 2017/08/03 | 1,600 | 1,603 | 1,591 | 1,602 | +2 | +0.1% | 7,300 |
| 2017/08/02 | 1,610 | 1,615 | 1,595 | 1,600 | -12 | -0.7% | 13,100 |
| 2017/08/01 | 1,604 | 1,612 | 1,597 | 1,612 | +8 | +0.5% | 9,000 |
| 2017/07/31 | 1,615 | 1,615 | 1,604 | 1,604 | -11 | -0.7% | 7,600 |
| 2017/07/28 | 1,620 | 1,620 | 1,606 | 1,615 | -8 | -0.5% | 7,300 |
| 2017/07/27 | 1,614 | 1,629 | 1,610 | 1,623 | +9 | +0.6% | 11,300 |
| 2017/07/26 | 1,611 | 1,614 | 1,601 | 1,614 | +4 | +0.2% | 7,200 |
| 2017/07/25 | 1,607 | 1,611 | 1,601 | 1,610 | +3 | +0.2% | 7,500 |
| 2017/07/24 | 1,608 | 1,609 | 1,604 | 1,607 | -1 | -0.1% | 6,800 |
| 2017/07/21 | 1,608 | 1,611 | 1,602 | 1,608 | -2 | -0.1% | 7,600 |
| 2017/07/20 | 1,611 | 1,615 | 1,606 | 1,610 | -1 | -0.1% | 7,500 |
| 2017/07/19 | 1,600 | 1,614 | 1,593 | 1,611 | +10 | +0.6% | 13,800 |
| 2017/07/18 | 1,588 | 1,605 | 1,588 | 1,601 | +13 | +0.8% | 18,300 |
| 2017/07/14 | 1,581 | 1,591 | 1,580 | 1,588 | +7 | +0.4% | 6,500 |
| 2017/07/13 | 1,595 | 1,595 | 1,573 | 1,581 | -11 | -0.7% | 12,700 |
| 2017/07/12 | 1,573 | 1,595 | 1,571 | 1,592 | +23 | +1.5% | 15,500 |
| 2017/07/11 | 1,570 | 1,573 | 1,560 | 1,569 | +30 | +1.9% | 26,400 |
1951～
2000
件表示中 / 6770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 | 149,500円 | +1.1% | -27.5% | 4.01% | 15.22倍 | 0.77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 |
| 日 工 | 81,200円 | +3.7% | +0.9% | 4.19% | 14.90倍 | 0.91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 | 114,200円 | +1.6% | +31.6% | 3.42% | 14.06倍 | 1.35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 |
| タツモ | 216,200円 | +14.3% | -15.0% | 1.57% | 8.94倍 | 1.29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 |
| 小池工 | 140,200円 | -2.2% | -19.0% | 3.42% | 10.31倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
