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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,345 | 1,345 | 1,332 | 1,334 | -16 | -1.2% | 9,600 |
| 2024/07/04 | 1,344 | 1,350 | 1,342 | 1,350 | +6 | +0.4% | 11,400 |
| 2024/07/03 | 1,345 | 1,347 | 1,340 | 1,344 | +4 | +0.3% | 14,500 |
| 2024/07/02 | 1,348 | 1,349 | 1,340 | 1,340 | -8 | -0.6% | 23,100 |
| 2024/07/01 | 1,345 | 1,348 | 1,339 | 1,348 | +7 | +0.5% | 13,500 |
| 2024/06/28 | 1,349 | 1,350 | 1,330 | 1,341 | -5 | -0.4% | 8,400 |
| 2024/06/27 | 1,343 | 1,346 | 1,335 | 1,346 | +3 | +0.2% | 16,100 |
| 2024/06/26 | 1,336 | 1,343 | 1,327 | 1,343 | +8 | +0.6% | 16,900 |
| 2024/06/25 | 1,325 | 1,335 | 1,324 | 1,335 | +15 | +1.1% | 19,600 |
| 2024/06/24 | 1,324 | 1,325 | 1,313 | 1,320 | +9 | +0.7% | 12,100 |
| 2024/06/21 | 1,314 | 1,330 | 1,311 | 1,311 | -2 | -0.2% | 18,700 |
| 2024/06/20 | 1,327 | 1,335 | 1,310 | 1,313 | -24 | -1.8% | 15,700 |
| 2024/06/19 | 1,338 | 1,343 | 1,321 | 1,337 | +3 | +0.2% | 18,900 |
| 2024/06/18 | 1,329 | 1,341 | 1,329 | 1,334 | +11 | +0.8% | 17,200 |
| 2024/06/17 | 1,335 | 1,335 | 1,316 | 1,323 | -10 | -0.8% | 11,800 |
| 2024/06/14 | 1,311 | 1,334 | 1,309 | 1,333 | +22 | +1.7% | 25,300 |
| 2024/06/13 | 1,324 | 1,324 | 1,311 | 1,311 | -13 | -1% | 6,100 |
| 2024/06/12 | 1,321 | 1,325 | 1,317 | 1,324 | +3 | +0.2% | 6,900 |
| 2024/06/11 | 1,329 | 1,340 | 1,321 | 1,321 | -9 | -0.7% | 15,200 |
| 2024/06/10 | 1,317 | 1,330 | 1,314 | 1,330 | +12 | +0.9% | 13,100 |
| 2024/06/07 | 1,326 | 1,327 | 1,318 | 1,318 | -6 | -0.5% | 4,900 |
| 2024/06/06 | 1,336 | 1,343 | 1,322 | 1,324 | -12 | -0.9% | 5,600 |
| 2024/06/05 | 1,347 | 1,347 | 1,336 | 1,336 | -17 | -1.3% | 5,300 |
| 2024/06/04 | 1,355 | 1,355 | 1,350 | 1,353 | -3 | -0.2% | 3,900 |
| 2024/06/03 | 1,359 | 1,361 | 1,351 | 1,356 | +1 | +0.1% | 9,200 |
| 2024/05/31 | 1,329 | 1,355 | 1,329 | 1,355 | +28 | +2.1% | 21,300 |
| 2024/05/30 | 1,326 | 1,340 | 1,320 | 1,327 | -8 | -0.6% | 22,300 |
| 2024/05/29 | 1,359 | 1,359 | 1,335 | 1,335 | -24 | -1.8% | 6,400 |
| 2024/05/28 | 1,360 | 1,360 | 1,353 | 1,359 | -1 | -0.1% | 5,300 |
| 2024/05/27 | 1,366 | 1,368 | 1,345 | 1,360 | +5 | +0.4% | 10,800 |
| 2024/05/24 | 1,360 | 1,363 | 1,342 | 1,355 | -16 | -1.2% | 8,100 |
| 2024/05/23 | 1,372 | 1,372 | 1,360 | 1,371 | -1 | -0.1% | 5,700 |
| 2024/05/22 | 1,405 | 1,411 | 1,369 | 1,372 | -44 | -3.1% | 18,500 |
| 2024/05/21 | 1,355 | 1,434 | 1,355 | 1,416 | +61 | +4.5% | 43,700 |
| 2024/05/20 | 1,375 | 1,418 | 1,355 | 1,355 | -11 | -0.8% | 71,700 |
| 2024/05/17 | 1,335 | 1,384 | 1,327 | 1,366 | +35 | +2.6% | 58,000 |
| 2024/05/16 | 1,350 | 1,355 | 1,328 | 1,331 | -15 | -1.1% | 25,000 |
| 2024/05/15 | 1,329 | 1,350 | 1,329 | 1,346 | +22 | +1.7% | 24,800 |
| 2024/05/14 | 1,350 | 1,364 | 1,318 | 1,324 | +5 | +0.4% | 34,900 |
| 2024/05/13 | 1,310 | 1,329 | 1,310 | 1,319 | -7 | -0.5% | 14,800 |
| 2024/05/10 | 1,320 | 1,328 | 1,309 | 1,326 | +16 | +1.2% | 17,800 |
| 2024/05/09 | 1,297 | 1,312 | 1,290 | 1,310 | +21 | +1.6% | 10,800 |
| 2024/05/08 | 1,295 | 1,299 | 1,289 | 1,289 | -7 | -0.5% | 5,600 |
| 2024/05/07 | 1,298 | 1,299 | 1,287 | 1,296 | +1 | +0.1% | 11,500 |
| 2024/05/02 | 1,287 | 1,298 | 1,287 | 1,295 | -1 | -0.1% | 6,800 |
| 2024/05/01 | 1,285 | 1,298 | 1,285 | 1,296 | +11 | +0.9% | 6,400 |
| 2024/04/30 | 1,289 | 1,289 | 1,275 | 1,285 | -3 | -0.2% | 12,600 |
| 2024/04/26 | 1,278 | 1,288 | 1,269 | 1,288 | +10 | +0.8% | 13,900 |
| 2024/04/25 | 1,276 | 1,283 | 1,275 | 1,278 | -5 | -0.4% | 6,700 |
| 2024/04/24 | 1,269 | 1,287 | 1,269 | 1,283 | +23 | +1.8% | 12,500 |
201～
250
件表示中 / 6677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 | -0.0% | +5.1% | 3.44% | 14.24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 |
| 小池工 | 120,700円 | +2.0% | +1.0% | 3.65% | 8.63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 | 67,700円 | +8.9% | +35.3% | 4.73% | 13.03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 |
| フリュー | 91,900円 | +4.1% | -38.4% | 4.24% | 15.21倍 | 1.13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 |
| 鈴茂器工 | 197,000円 | +10.0% | +27.8% | 1.68% | 18.88倍 | 1.66倍 |
|
米飯加工機を製造販売。すしロボットが収益源。どんぶり飯盛り付け機や和食人気の海外展開 |
市場注目の銘柄
チャート関連のコラム
