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 |
|---|---|---|---|---|---|---|---|
| 2016/07/15 | 1,342 | 1,360 | 1,329 | 1,351 | +9 | +0.7% | 5,400 |
| 2016/07/14 | 1,358 | 1,368 | 1,318 | 1,342 | -25 | -1.8% | 14,300 |
| 2016/07/13 | 1,382 | 1,393 | 1,360 | 1,367 | -3 | -0.2% | 6,600 |
| 2016/07/12 | 1,356 | 1,379 | 1,356 | 1,370 | +27 | +2% | 8,500 |
| 2016/07/11 | 1,367 | 1,372 | 1,319 | 1,343 | +6 | +0.4% | 24,000 |
| 2016/07/08 | 1,324 | 1,347 | 1,324 | 1,337 | +3 | +0.2% | 13,000 |
| 2016/07/07 | 1,335 | 1,351 | 1,321 | 1,334 | -1 | -0.1% | 12,400 |
| 2016/07/06 | 1,356 | 1,356 | 1,335 | 1,335 | -21 | -1.5% | 10,000 |
| 2016/07/05 | 1,337 | 1,359 | 1,335 | 1,356 | +19 | +1.4% | 4,900 |
| 2016/07/04 | 1,339 | 1,346 | 1,310 | 1,337 | -1 | -0.1% | 8,600 |
| 2016/07/01 | 1,330 | 1,338 | 1,314 | 1,338 | +23 | +1.7% | 3,700 |
| 2016/06/30 | 1,313 | 1,320 | 1,310 | 1,315 | +2 | +0.2% | 5,000 |
| 2016/06/29 | 1,314 | 1,320 | 1,301 | 1,313 | -6 | -0.5% | 7,500 |
| 2016/06/28 | 1,299 | 1,329 | 1,294 | 1,319 | +2 | +0.2% | 5,900 |
| 2016/06/27 | 1,328 | 1,340 | 1,300 | 1,317 | +19 | +1.5% | 10,500 |
| 2016/06/24 | 1,324 | 1,337 | 1,282 | 1,298 | -25 | -1.9% | 12,200 |
| 2016/06/23 | 1,326 | 1,326 | 1,309 | 1,323 | -3 | -0.2% | 3,900 |
| 2016/06/22 | 1,337 | 1,337 | 1,300 | 1,326 | -11 | -0.8% | 5,700 |
| 2016/06/21 | 1,316 | 1,348 | 1,316 | 1,337 | -6 | -0.4% | 5,700 |
| 2016/06/20 | 1,351 | 1,357 | 1,341 | 1,343 | -3 | -0.2% | 2,500 |
| 2016/06/17 | 1,306 | 1,346 | 1,306 | 1,346 | +44 | +3.4% | 7,900 |
| 2016/06/16 | 1,340 | 1,340 | 1,301 | 1,302 | -39 | -2.9% | 5,500 |
| 2016/06/15 | 1,347 | 1,357 | 1,340 | 1,341 | +5 | +0.4% | 3,300 |
| 2016/06/14 | 1,354 | 1,358 | 1,331 | 1,336 | -19 | -1.4% | 7,800 |
| 2016/06/13 | 1,390 | 1,390 | 1,348 | 1,355 | -43 | -3.1% | 8,400 |
| 2016/06/10 | 1,404 | 1,416 | 1,395 | 1,398 | -30 | -2.1% | 12,800 |
| 2016/06/09 | 1,445 | 1,445 | 1,425 | 1,428 | -12 | -0.8% | 2,100 |
| 2016/06/08 | 1,446 | 1,446 | 1,423 | 1,440 | +5 | +0.3% | 2,000 |
| 2016/06/07 | 1,419 | 1,435 | 1,419 | 1,435 | -1 | -0.1% | 1,300 |
| 2016/06/06 | 1,441 | 1,441 | 1,432 | 1,436 | -7 | -0.5% | 3,100 |
| 2016/06/03 | 1,446 | 1,449 | 1,417 | 1,443 | +27 | +1.9% | 3,500 |
| 2016/06/02 | 1,411 | 1,445 | 1,411 | 1,416 | -12 | -0.8% | 4,100 |
| 2016/06/01 | 1,435 | 1,440 | 1,418 | 1,428 | ±0 | ±0% | 2,700 |
| 2016/05/31 | 1,410 | 1,431 | 1,410 | 1,428 | +2 | +0.1% | 2,000 |
| 2016/05/30 | 1,412 | 1,430 | 1,410 | 1,426 | +9 | +0.6% | 3,600 |
| 2016/05/27 | 1,417 | 1,417 | 1,405 | 1,417 | ±0 | ±0% | 3,500 |
| 2016/05/26 | 1,430 | 1,430 | 1,417 | 1,417 | -13 | -0.9% | 4,000 |
| 2016/05/25 | 1,433 | 1,433 | 1,400 | 1,430 | -3 | -0.2% | 5,000 |
| 2016/05/24 | 1,443 | 1,447 | 1,433 | 1,433 | -13 | -0.9% | 4,000 |
| 2016/05/23 | 1,459 | 1,459 | 1,434 | 1,446 | +8 | +0.6% | 3,600 |
| 2016/05/20 | 1,440 | 1,442 | 1,422 | 1,438 | -2 | -0.1% | 2,000 |
| 2016/05/19 | 1,437 | 1,443 | 1,428 | 1,440 | -2 | -0.1% | 2,000 |
| 2016/05/18 | 1,428 | 1,445 | 1,428 | 1,442 | -8 | -0.6% | 2,400 |
| 2016/05/17 | 1,441 | 1,450 | 1,434 | 1,450 | +16 | +1.1% | 5,700 |
| 2016/05/16 | 1,450 | 1,450 | 1,433 | 1,434 | +5 | +0.3% | 6,100 |
| 2016/05/13 | 1,449 | 1,449 | 1,424 | 1,429 | -16 | -1.1% | 2,300 |
| 2016/05/12 | 1,445 | 1,460 | 1,442 | 1,445 | +6 | +0.4% | 2,400 |
| 2016/05/11 | 1,444 | 1,452 | 1,437 | 1,439 | +12 | +0.8% | 3,700 |
| 2016/05/10 | 1,425 | 1,440 | 1,384 | 1,427 | +22 | +1.6% | 4,200 |
| 2016/05/09 | 1,384 | 1,419 | 1,384 | 1,405 | +21 | +1.5% | 4,400 |
2151～
2200
件表示中 / 6679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 | 128,600円 | -0.2% | +22.6% | 3.27% | 14.98倍 | 0.67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 | 187,300円 | +4.1% | +6.7% | 4.48% | 13.60倍 | 0.95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 |
| 中野冷 | 550,000円 | +8.7% | +7.2% | 3.76% | 13.30倍 | 1.07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 |
| 小池工 | 121,900円 | +2.0% | +1.0% | 3.61% | 8.71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 | 68,200円 | +8.9% | +35.3% | 4.69% | 13.13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 |
市場注目の銘柄
チャート関連のコラム
