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 |
|---|---|---|---|---|---|---|---|
| 2015/09/04 | 1,502 | 1,529 | 1,490 | 1,513 | -3 | -0.2% | 9,400 |
| 2015/09/03 | 1,528 | 1,549 | 1,513 | 1,516 | -4 | -0.3% | 5,700 |
| 2015/09/02 | 1,522 | 1,567 | 1,517 | 1,520 | -34 | -2.2% | 9,500 |
| 2015/09/01 | 1,563 | 1,610 | 1,553 | 1,554 | -20 | -1.3% | 11,500 |
| 2015/08/31 | 1,575 | 1,591 | 1,567 | 1,574 | -20 | -1.3% | 4,400 |
| 2015/08/28 | 1,613 | 1,613 | 1,572 | 1,594 | +4 | +0.3% | 6,200 |
| 2015/08/27 | 1,605 | 1,620 | 1,567 | 1,590 | +11 | +0.7% | 8,200 |
| 2015/08/26 | 1,569 | 1,597 | 1,535 | 1,579 | +48 | +3.1% | 12,300 |
| 2015/08/25 | 1,443 | 1,623 | 1,443 | 1,531 | +42 | +2.8% | 34,800 |
| 2015/08/24 | 1,523 | 1,550 | 1,486 | 1,489 | -74 | -4.7% | 14,100 |
| 2015/08/21 | 1,570 | 1,585 | 1,561 | 1,563 | -28 | -1.8% | 8,300 |
| 2015/08/20 | 1,601 | 1,605 | 1,590 | 1,591 | -18 | -1.1% | 7,200 |
| 2015/08/19 | 1,646 | 1,646 | 1,600 | 1,609 | -37 | -2.2% | 11,600 |
| 2015/08/18 | 1,620 | 1,649 | 1,600 | 1,646 | +27 | +1.7% | 8,300 |
| 2015/08/17 | 1,635 | 1,635 | 1,612 | 1,619 | -2 | -0.1% | 6,000 |
| 2015/08/14 | 1,611 | 1,630 | 1,599 | 1,621 | +9 | +0.6% | 6,600 |
| 2015/08/13 | 1,610 | 1,623 | 1,598 | 1,612 | -12 | -0.7% | 5,500 |
| 2015/08/12 | 1,630 | 1,648 | 1,617 | 1,624 | -27 | -1.6% | 7,200 |
| 2015/08/11 | 1,654 | 1,659 | 1,630 | 1,651 | -2 | -0.1% | 5,600 |
| 2015/08/10 | 1,650 | 1,653 | 1,620 | 1,653 | +7 | +0.4% | 10,100 |
| 2015/08/07 | 1,634 | 1,655 | 1,630 | 1,646 | +33 | +2% | 17,200 |
| 2015/08/06 | 1,620 | 1,620 | 1,599 | 1,613 | +4 | +0.2% | 15,100 |
| 2015/08/05 | 1,630 | 1,633 | 1,590 | 1,609 | +2 | +0.1% | 4,600 |
| 2015/08/04 | 1,624 | 1,624 | 1,594 | 1,607 | +7 | +0.4% | 6,500 |
| 2015/08/03 | 1,600 | 1,618 | 1,597 | 1,600 | +7 | +0.4% | 14,600 |
| 2015/07/31 | 1,573 | 1,599 | 1,502 | 1,593 | +20 | +1.3% | 18,200 |
| 2015/07/30 | 1,565 | 1,579 | 1,562 | 1,573 | +13 | +0.8% | 5,000 |
| 2015/07/29 | 1,574 | 1,587 | 1,500 | 1,560 | -12 | -0.8% | 17,900 |
| 2015/07/28 | 1,571 | 1,595 | 1,571 | 1,572 | -1 | -0.1% | 7,000 |
| 2015/07/27 | 1,598 | 1,599 | 1,568 | 1,573 | -13 | -0.8% | 12,400 |
| 2015/07/24 | 1,583 | 1,597 | 1,570 | 1,586 | +3 | +0.2% | 15,200 |
| 2015/07/23 | 1,584 | 1,599 | 1,574 | 1,583 | +8 | +0.5% | 7,500 |
| 2015/07/22 | 1,596 | 1,599 | 1,571 | 1,575 | -24 | -1.5% | 9,100 |
| 2015/07/21 | 1,590 | 1,602 | 1,589 | 1,599 | +9 | +0.6% | 8,400 |
| 2015/07/17 | 1,598 | 1,600 | 1,585 | 1,590 | -2 | -0.1% | 2,800 |
| 2015/07/16 | 1,598 | 1,598 | 1,578 | 1,592 | +6 | +0.4% | 7,400 |
| 2015/07/15 | 1,600 | 1,610 | 1,574 | 1,586 | -9 | -0.6% | 16,000 |
| 2015/07/14 | 1,630 | 1,630 | 1,590 | 1,595 | ±0 | ±0% | 11,300 |
| 2015/07/13 | 1,622 | 1,626 | 1,584 | 1,595 | +24 | +1.5% | 18,700 |
| 2015/07/10 | 1,560 | 1,581 | 1,541 | 1,571 | +23 | +1.5% | 19,300 |
| 2015/07/09 | 1,531 | 1,560 | 1,485 | 1,548 | -19 | -1.2% | 20,100 |
| 2015/07/08 | 1,614 | 1,630 | 1,566 | 1,567 | -52 | -3.2% | 11,900 |
| 2015/07/07 | 1,613 | 1,638 | 1,613 | 1,619 | +10 | +0.6% | 6,800 |
| 2015/07/06 | 1,642 | 1,642 | 1,606 | 1,609 | -49 | -3% | 15,000 |
| 2015/07/03 | 1,657 | 1,663 | 1,637 | 1,658 | -19 | -1.1% | 10,800 |
| 2015/07/02 | 1,700 | 1,700 | 1,660 | 1,677 | -4 | -0.2% | 15,100 |
| 2015/07/01 | 1,671 | 1,693 | 1,665 | 1,681 | +10 | +0.6% | 23,900 |
| 2015/06/30 | 1,619 | 1,699 | 1,619 | 1,671 | +49 | +3% | 22,200 |
| 2015/06/29 | 1,619 | 1,657 | 1,619 | 1,622 | -36 | -2.2% | 9,900 |
| 2015/06/26 | 1,659 | 1,682 | 1,639 | 1,658 | +17 | +1% | 9,300 |
2401～
2450
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 | 122,200円 | +1.1% | -27.5% | 4.09% | 12.67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 | 100,400円 | +1.6% | +31.6% | 3.88% | 12.36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 | 93,300円 | -18.0% | -78.6% | 4.29% | 7.90倍 | 0.79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 | 105,500円 | +5.5% | -6.0% | 5.21% | 10.03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 | 287,900円 | +11.7% | +9.2% | 2.08% | 14.92倍 | 1.83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
