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 |
|---|---|---|---|---|---|---|---|
| 2016/07/04 | 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 |
| 2016/05/06 | 1,380 | 1,410 | 1,371 | 1,384 | ±0 | ±0% | 7,200 |
| 2016/05/02 | 1,407 | 1,415 | 1,381 | 1,384 | -30 | -2.1% | 8,500 |
| 2016/04/28 | 1,470 | 1,471 | 1,411 | 1,414 | -39 | -2.7% | 5,400 |
| 2016/04/27 | 1,468 | 1,468 | 1,436 | 1,453 | +4 | +0.3% | 4,200 |
| 2016/04/26 | 1,460 | 1,460 | 1,436 | 1,449 | +4 | +0.3% | 5,400 |
| 2016/04/25 | 1,446 | 1,451 | 1,442 | 1,445 | +1 | +0.1% | 3,200 |
| 2016/04/22 | 1,422 | 1,449 | 1,422 | 1,444 | +21 | +1.5% | 5,800 |
| 2016/04/21 | 1,427 | 1,440 | 1,423 | 1,423 | +3 | +0.2% | 8,000 |
| 2016/04/20 | 1,413 | 1,434 | 1,401 | 1,420 | +11 | +0.8% | 5,300 |
2201～
2250
件表示中 / 6720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 | 122,000円 | +1.1% | -27.5% | 4.10% | 12.65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 |
| フリュー | 100,200円 | +1.6% | +31.6% | 3.89% | 12.34倍 | 1.18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 |
| 金銭機 | 94,400円 | -18.0% | -78.6% | 4.24% | 7.99倍 | 0.80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 | 105,600円 | +5.5% | -6.0% | 5.21% | 10.04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 | 293,700円 | +11.7% | +9.2% | 2.04% | 15.22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
