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 |
|---|---|---|---|---|---|---|---|
| 2014/09/10 | 1,300 | 1,311 | 1,300 | 1,309 | +7 | +0.5% | 9,400 |
| 2014/09/09 | 1,308 | 1,310 | 1,300 | 1,302 | -1 | -0.1% | 8,400 |
| 2014/09/08 | 1,310 | 1,318 | 1,298 | 1,303 | -7 | -0.5% | 22,300 |
| 2014/09/05 | 1,314 | 1,329 | 1,308 | 1,310 | -5 | -0.4% | 14,100 |
| 2014/09/04 | 1,320 | 1,320 | 1,314 | 1,315 | -6 | -0.5% | 8,200 |
| 2014/09/03 | 1,323 | 1,328 | 1,317 | 1,321 | -2 | -0.2% | 9,100 |
| 2014/09/02 | 1,314 | 1,325 | 1,312 | 1,323 | +4 | +0.3% | 9,800 |
| 2014/09/01 | 1,323 | 1,323 | 1,314 | 1,319 | ±0 | ±0% | 10,000 |
| 2014/08/29 | 1,317 | 1,324 | 1,317 | 1,319 | -3 | -0.2% | 5,500 |
| 2014/08/28 | 1,316 | 1,324 | 1,316 | 1,322 | -1 | -0.1% | 4,600 |
| 2014/08/27 | 1,324 | 1,329 | 1,321 | 1,323 | +3 | +0.2% | 4,100 |
| 2014/08/26 | 1,335 | 1,335 | 1,313 | 1,320 | -3 | -0.2% | 6,800 |
| 2014/08/25 | 1,320 | 1,323 | 1,315 | 1,323 | +10 | +0.8% | 5,000 |
| 2014/08/22 | 1,317 | 1,320 | 1,310 | 1,313 | -4 | -0.3% | 7,000 |
| 2014/08/21 | 1,313 | 1,318 | 1,313 | 1,317 | +2 | +0.2% | 7,000 |
| 2014/08/20 | 1,314 | 1,320 | 1,314 | 1,315 | +1 | +0.1% | 4,400 |
| 2014/08/19 | 1,320 | 1,324 | 1,313 | 1,314 | +2 | +0.2% | 4,100 |
| 2014/08/18 | 1,313 | 1,331 | 1,309 | 1,312 | +3 | +0.2% | 3,500 |
| 2014/08/15 | 1,307 | 1,315 | 1,305 | 1,309 | +2 | +0.2% | 4,000 |
| 2014/08/14 | 1,306 | 1,319 | 1,306 | 1,307 | +4 | +0.3% | 5,000 |
| 2014/08/13 | 1,305 | 1,308 | 1,301 | 1,303 | -1 | -0.1% | 4,800 |
| 2014/08/12 | 1,328 | 1,330 | 1,303 | 1,304 | -25 | -1.9% | 13,400 |
| 2014/08/11 | 1,310 | 1,330 | 1,310 | 1,329 | +24 | +1.8% | 5,900 |
| 2014/08/08 | 1,312 | 1,328 | 1,304 | 1,305 | -21 | -1.6% | 9,200 |
| 2014/08/07 | 1,310 | 1,329 | 1,308 | 1,326 | +17 | +1.3% | 10,800 |
| 2014/08/06 | 1,322 | 1,323 | 1,304 | 1,309 | -15 | -1.1% | 13,700 |
| 2014/08/05 | 1,325 | 1,327 | 1,323 | 1,324 | -3 | -0.2% | 10,000 |
| 2014/08/04 | 1,335 | 1,339 | 1,325 | 1,327 | +2 | +0.2% | 8,100 |
| 2014/08/01 | 1,344 | 1,344 | 1,323 | 1,325 | -8 | -0.6% | 8,700 |
| 2014/07/31 | 1,335 | 1,344 | 1,331 | 1,333 | +3 | +0.2% | 7,400 |
| 2014/07/30 | 1,345 | 1,346 | 1,326 | 1,330 | -15 | -1.1% | 17,400 |
| 2014/07/29 | 1,345 | 1,351 | 1,343 | 1,345 | -2 | -0.1% | 3,000 |
| 2014/07/28 | 1,351 | 1,360 | 1,342 | 1,347 | -1 | -0.1% | 7,600 |
| 2014/07/25 | 1,346 | 1,350 | 1,340 | 1,348 | +2 | +0.1% | 6,000 |
| 2014/07/24 | 1,356 | 1,356 | 1,344 | 1,346 | -1 | -0.1% | 4,000 |
| 2014/07/23 | 1,354 | 1,354 | 1,342 | 1,347 | -1 | -0.1% | 3,600 |
| 2014/07/22 | 1,331 | 1,349 | 1,331 | 1,348 | +14 | +1% | 3,900 |
| 2014/07/18 | 1,338 | 1,338 | 1,332 | 1,334 | -7 | -0.5% | 6,800 |
| 2014/07/17 | 1,350 | 1,350 | 1,341 | 1,341 | ±0 | ±0% | 2,300 |
| 2014/07/16 | 1,347 | 1,350 | 1,341 | 1,341 | -5 | -0.4% | 3,400 |
| 2014/07/15 | 1,350 | 1,380 | 1,345 | 1,346 | -1 | -0.1% | 10,600 |
| 2014/07/14 | 1,347 | 1,347 | 1,340 | 1,347 | ±0 | ±0% | 4,800 |
| 2014/07/11 | 1,350 | 1,355 | 1,345 | 1,347 | -23 | -1.7% | 20,000 |
| 2014/07/10 | 1,363 | 1,375 | 1,360 | 1,370 | +9 | +0.7% | 9,700 |
| 2014/07/09 | 1,353 | 1,365 | 1,353 | 1,361 | +5 | +0.4% | 4,400 |
| 2014/07/08 | 1,358 | 1,366 | 1,352 | 1,356 | -2 | -0.1% | 6,000 |
| 2014/07/07 | 1,370 | 1,370 | 1,353 | 1,358 | +1 | +0.1% | 5,500 |
| 2014/07/04 | 1,353 | 1,360 | 1,353 | 1,357 | +6 | +0.4% | 3,700 |
| 2014/07/03 | 1,351 | 1,356 | 1,346 | 1,351 | -3 | -0.2% | 4,900 |
| 2014/07/02 | 1,369 | 1,369 | 1,353 | 1,354 | +3 | +0.2% | 5,400 |
2601～
2650
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
