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 |
|---|---|---|---|---|---|---|---|
| 2015/07/08 | 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 |
| 2015/06/25 | 1,645 | 1,650 | 1,636 | 1,641 | -4 | -0.2% | 13,100 |
| 2015/06/24 | 1,635 | 1,654 | 1,635 | 1,645 | +5 | +0.3% | 16,500 |
| 2015/06/23 | 1,627 | 1,648 | 1,621 | 1,640 | +4 | +0.2% | 12,100 |
| 2015/06/22 | 1,637 | 1,659 | 1,622 | 1,636 | -1 | -0.1% | 11,200 |
| 2015/06/19 | 1,618 | 1,652 | 1,618 | 1,637 | +13 | +0.8% | 13,700 |
| 2015/06/18 | 1,645 | 1,655 | 1,614 | 1,624 | -29 | -1.8% | 16,700 |
| 2015/06/17 | 1,654 | 1,666 | 1,643 | 1,653 | -23 | -1.4% | 16,000 |
| 2015/06/16 | 1,686 | 1,693 | 1,671 | 1,676 | -19 | -1.1% | 10,900 |
| 2015/06/15 | 1,696 | 1,697 | 1,679 | 1,695 | -2 | -0.1% | 7,200 |
| 2015/06/12 | 1,692 | 1,698 | 1,681 | 1,697 | +5 | +0.3% | 20,500 |
| 2015/06/11 | 1,667 | 1,697 | 1,664 | 1,692 | +12 | +0.7% | 14,400 |
| 2015/06/10 | 1,681 | 1,703 | 1,664 | 1,680 | -11 | -0.7% | 13,000 |
| 2015/06/09 | 1,685 | 1,701 | 1,685 | 1,691 | -12 | -0.7% | 13,100 |
| 2015/06/08 | 1,720 | 1,721 | 1,686 | 1,703 | -7 | -0.4% | 11,900 |
| 2015/06/05 | 1,710 | 1,716 | 1,684 | 1,710 | +11 | +0.6% | 15,300 |
| 2015/06/04 | 1,696 | 1,700 | 1,687 | 1,699 | +8 | +0.5% | 10,200 |
| 2015/06/03 | 1,683 | 1,702 | 1,680 | 1,691 | +18 | +1.1% | 12,600 |
| 2015/06/02 | 1,683 | 1,695 | 1,653 | 1,673 | -21 | -1.2% | 11,500 |
| 2015/06/01 | 1,602 | 1,715 | 1,602 | 1,694 | +75 | +4.6% | 33,600 |
| 2015/05/29 | 1,600 | 1,645 | 1,600 | 1,619 | +10 | +0.6% | 13,800 |
| 2015/05/28 | 1,620 | 1,635 | 1,609 | 1,609 | -10 | -0.6% | 7,700 |
| 2015/05/27 | 1,615 | 1,619 | 1,590 | 1,619 | +10 | +0.6% | 8,800 |
| 2015/05/26 | 1,616 | 1,618 | 1,600 | 1,609 | +6 | +0.4% | 23,300 |
| 2015/05/25 | 1,626 | 1,626 | 1,596 | 1,603 | ±0 | ±0% | 10,400 |
| 2015/05/22 | 1,578 | 1,618 | 1,577 | 1,603 | +35 | +2.2% | 33,900 |
| 2015/05/21 | 1,572 | 1,574 | 1,524 | 1,568 | +12 | +0.8% | 18,800 |
| 2015/05/20 | 1,548 | 1,563 | 1,541 | 1,556 | +9 | +0.6% | 14,700 |
| 2015/05/19 | 1,569 | 1,570 | 1,544 | 1,547 | -3 | -0.2% | 19,700 |
| 2015/05/18 | 1,569 | 1,570 | 1,531 | 1,550 | -12 | -0.8% | 46,500 |
| 2015/05/15 | 1,545 | 1,570 | 1,545 | 1,562 | +3 | +0.2% | 7,000 |
| 2015/05/14 | 1,552 | 1,570 | 1,548 | 1,559 | -8 | -0.5% | 9,200 |
| 2015/05/13 | 1,527 | 1,579 | 1,527 | 1,567 | +14 | +0.9% | 15,500 |
| 2015/05/12 | 1,548 | 1,553 | 1,533 | 1,553 | +15 | +1% | 5,500 |
| 2015/05/11 | 1,538 | 1,554 | 1,537 | 1,538 | ±0 | ±0% | 9,600 |
| 2015/05/08 | 1,523 | 1,538 | 1,523 | 1,538 | +15 | +1% | 4,400 |
| 2015/05/07 | 1,519 | 1,549 | 1,512 | 1,523 | -17 | -1.1% | 11,700 |
| 2015/05/01 | 1,508 | 1,545 | 1,492 | 1,540 | +17 | +1.1% | 20,700 |
| 2015/04/30 | 1,525 | 1,526 | 1,511 | 1,523 | ±0 | ±0% | 6,500 |
| 2015/04/28 | 1,515 | 1,537 | 1,515 | 1,523 | +8 | +0.5% | 8,500 |
| 2015/04/27 | 1,520 | 1,525 | 1,509 | 1,515 | +15 | +1% | 6,100 |
| 2015/04/24 | 1,502 | 1,520 | 1,496 | 1,500 | -2 | -0.1% | 5,600 |
2401～
2450
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% | 4.43% | 11.21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 | 0.94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 |
| 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 | 0.79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
