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 |
|---|---|---|---|---|---|---|---|
| 2024/11/20 | 1,320 | 1,320 | 1,307 | 1,307 | -17 | -1.3% | 7,900 |
| 2024/11/19 | 1,317 | 1,332 | 1,317 | 1,324 | +7 | +0.5% | 8,500 |
| 2024/11/18 | 1,328 | 1,328 | 1,317 | 1,317 | +7 | +0.5% | 5,300 |
| 2024/11/15 | 1,327 | 1,335 | 1,310 | 1,310 | -10 | -0.8% | 7,100 |
| 2024/11/14 | 1,302 | 1,327 | 1,298 | 1,320 | +29 | +2.2% | 10,700 |
| 2024/11/13 | 1,288 | 1,301 | 1,286 | 1,291 | +19 | +1.5% | 9,700 |
| 2024/11/12 | 1,350 | 1,350 | 1,272 | 1,272 | -21 | -1.6% | 24,100 |
| 2024/11/11 | 1,299 | 1,299 | 1,281 | 1,293 | +2 | +0.2% | 7,600 |
| 2024/11/08 | 1,300 | 1,302 | 1,282 | 1,291 | -8 | -0.6% | 5,900 |
| 2024/11/07 | 1,261 | 1,299 | 1,252 | 1,299 | +46 | +3.7% | 9,300 |
| 2024/11/06 | 1,246 | 1,263 | 1,246 | 1,253 | +3 | +0.2% | 7,200 |
| 2024/11/05 | 1,265 | 1,267 | 1,250 | 1,250 | -1 | -0.1% | 6,200 |
| 2024/11/01 | 1,242 | 1,252 | 1,240 | 1,251 | +7 | +0.6% | 5,900 |
| 2024/10/31 | 1,242 | 1,258 | 1,242 | 1,244 | +2 | +0.2% | 8,200 |
| 2024/10/30 | 1,269 | 1,285 | 1,242 | 1,242 | -23 | -1.8% | 35,500 |
| 2024/10/29 | 1,265 | 1,271 | 1,263 | 1,265 | ±0 | ±0% | 4,300 |
| 2024/10/28 | 1,252 | 1,271 | 1,251 | 1,265 | +19 | +1.5% | 14,000 |
| 2024/10/25 | 1,269 | 1,278 | 1,246 | 1,246 | -24 | -1.9% | 9,200 |
| 2024/10/24 | 1,265 | 1,279 | 1,265 | 1,270 | ±0 | ±0% | 5,900 |
| 2024/10/23 | 1,280 | 1,289 | 1,270 | 1,270 | -12 | -0.9% | 8,300 |
| 2024/10/22 | 1,292 | 1,296 | 1,281 | 1,282 | -18 | -1.4% | 6,600 |
| 2024/10/21 | 1,304 | 1,310 | 1,295 | 1,300 | +5 | +0.4% | 3,800 |
| 2024/10/18 | 1,303 | 1,308 | 1,291 | 1,295 | -3 | -0.2% | 4,100 |
| 2024/10/17 | 1,303 | 1,309 | 1,297 | 1,298 | +6 | +0.5% | 5,900 |
| 2024/10/16 | 1,300 | 1,308 | 1,291 | 1,292 | +5 | +0.4% | 11,400 |
| 2024/10/15 | 1,283 | 1,300 | 1,281 | 1,287 | +7 | +0.5% | 8,900 |
| 2024/10/11 | 1,296 | 1,300 | 1,280 | 1,280 | -16 | -1.2% | 8,100 |
| 2024/10/10 | 1,297 | 1,301 | 1,281 | 1,296 | -1 | -0.1% | 6,200 |
| 2024/10/09 | 1,306 | 1,311 | 1,296 | 1,297 | -9 | -0.7% | 8,700 |
| 2024/10/08 | 1,317 | 1,321 | 1,304 | 1,306 | -25 | -1.9% | 7,300 |
| 2024/10/07 | 1,329 | 1,339 | 1,324 | 1,331 | +14 | +1.1% | 11,700 |
| 2024/10/04 | 1,304 | 1,326 | 1,304 | 1,317 | +11 | +0.8% | 9,800 |
| 2024/10/03 | 1,313 | 1,321 | 1,306 | 1,306 | +15 | +1.2% | 8,400 |
| 2024/10/02 | 1,302 | 1,303 | 1,289 | 1,291 | -18 | -1.4% | 11,600 |
| 2024/10/01 | 1,293 | 1,309 | 1,282 | 1,309 | +39 | +3.1% | 10,200 |
| 2024/09/30 | 1,300 | 1,301 | 1,270 | 1,270 | -39 | -3% | 19,100 |
| 2024/09/27 | 1,312 | 1,337 | 1,308 | 1,309 | -54 | -4% | 23,300 |
| 2024/09/26 | 1,331 | 1,367 | 1,331 | 1,363 | +32 | +2.4% | 54,800 |
| 2024/09/25 | 1,325 | 1,341 | 1,325 | 1,331 | +6 | +0.5% | 13,100 |
| 2024/09/24 | 1,325 | 1,325 | 1,308 | 1,325 | +7 | +0.5% | 10,600 |
| 2024/09/20 | 1,347 | 1,347 | 1,272 | 1,318 | -30 | -2.2% | 22,600 |
| 2024/09/19 | 1,332 | 1,363 | 1,329 | 1,348 | +25 | +1.9% | 19,200 |
| 2024/09/18 | 1,336 | 1,341 | 1,312 | 1,323 | -4 | -0.3% | 17,200 |
| 2024/09/17 | 1,337 | 1,337 | 1,296 | 1,327 | +4 | +0.3% | 22,700 |
| 2024/09/13 | 1,313 | 1,328 | 1,305 | 1,323 | +40 | +3.1% | 32,900 |
| 2024/09/12 | 1,290 | 1,305 | 1,279 | 1,283 | +13 | +1% | 10,300 |
| 2024/09/11 | 1,290 | 1,293 | 1,270 | 1,270 | -25 | -1.9% | 8,600 |
| 2024/09/10 | 1,289 | 1,303 | 1,289 | 1,295 | +4 | +0.3% | 4,000 |
| 2024/09/09 | 1,281 | 1,307 | 1,276 | 1,291 | +10 | +0.8% | 12,000 |
| 2024/09/06 | 1,315 | 1,315 | 1,281 | 1,281 | -19 | -1.5% | 10,500 |
201～
250
件表示中 / 6769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 | 151,700円 | +1.1% | -27.5% | 3.96% | 15.44倍 | 0.78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 | 221,600円 | +8.2% | +9.8% | 3.79% | 11.87倍 | 1.09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 |
| タツモ | 223,300円 | +14.3% | -15.0% | 1.52% | 9.23倍 | 1.34倍 |
|
半導体製造装置が柱。液晶用塗布装置で高シェア。Ｍ＆Ａで洗浄装置、プリント板装置等も追加 |
| フリュー | 114,800円 | +1.6% | +31.6% | 3.40% | 14.14倍 | 1.36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 |
| 日 工 | 81,000円 | +3.7% | +0.9% | 4.20% | 14.87倍 | 0.90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
