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 |
|---|---|---|---|---|---|---|---|
| 2014/07/01 | 1,355 | 1,364 | 1,349 | 1,351 | -13 | -1% | 17,700 |
| 2014/06/30 | 1,361 | 1,375 | 1,350 | 1,364 | +6 | +0.4% | 17,700 |
| 2014/06/27 | 1,358 | 1,358 | 1,340 | 1,358 | ±0 | ±0% | 8,400 |
| 2014/06/26 | 1,353 | 1,369 | 1,348 | 1,358 | +5 | +0.4% | 7,500 |
| 2014/06/25 | 1,364 | 1,372 | 1,353 | 1,353 | -18 | -1.3% | 10,000 |
| 2014/06/24 | 1,389 | 1,389 | 1,365 | 1,371 | -19 | -1.4% | 11,100 |
| 2014/06/23 | 1,380 | 1,390 | 1,363 | 1,390 | +11 | +0.8% | 6,400 |
| 2014/06/20 | 1,395 | 1,395 | 1,368 | 1,379 | -12 | -0.9% | 7,100 |
| 2014/06/19 | 1,399 | 1,399 | 1,330 | 1,391 | -5 | -0.4% | 13,000 |
| 2014/06/18 | 1,390 | 1,399 | 1,390 | 1,396 | -2 | -0.1% | 4,000 |
| 2014/06/17 | 1,397 | 1,400 | 1,392 | 1,398 | +4 | +0.3% | 6,700 |
| 2014/06/16 | 1,393 | 1,398 | 1,388 | 1,394 | +1 | +0.1% | 7,500 |
| 2014/06/13 | 1,390 | 1,395 | 1,390 | 1,393 | +3 | +0.2% | 13,700 |
| 2014/06/12 | 1,390 | 1,393 | 1,389 | 1,390 | -3 | -0.2% | 5,300 |
| 2014/06/11 | 1,390 | 1,395 | 1,390 | 1,393 | +3 | +0.2% | 5,200 |
| 2014/06/10 | 1,390 | 1,394 | 1,389 | 1,390 | ±0 | ±0% | 7,200 |
| 2014/06/09 | 1,392 | 1,394 | 1,386 | 1,390 | -2 | -0.1% | 3,700 |
| 2014/06/06 | 1,390 | 1,395 | 1,385 | 1,392 | +6 | +0.4% | 6,100 |
| 2014/06/05 | 1,390 | 1,390 | 1,380 | 1,386 | -4 | -0.3% | 6,700 |
| 2014/06/04 | 1,391 | 1,393 | 1,386 | 1,390 | -1 | -0.1% | 5,500 |
| 2014/06/03 | 1,394 | 1,394 | 1,386 | 1,391 | +4 | +0.3% | 10,000 |
| 2014/06/02 | 1,385 | 1,391 | 1,385 | 1,387 | +5 | +0.4% | 9,300 |
| 2014/05/30 | 1,385 | 1,387 | 1,382 | 1,382 | +1 | +0.1% | 4,400 |
| 2014/05/29 | 1,384 | 1,384 | 1,375 | 1,381 | +6 | +0.4% | 7,000 |
| 2014/05/28 | 1,382 | 1,383 | 1,370 | 1,375 | -7 | -0.5% | 9,700 |
| 2014/05/27 | 1,386 | 1,390 | 1,380 | 1,382 | -4 | -0.3% | 11,800 |
| 2014/05/26 | 1,382 | 1,387 | 1,380 | 1,386 | +5 | +0.4% | 7,800 |
| 2014/05/23 | 1,376 | 1,383 | 1,375 | 1,381 | +5 | +0.4% | 8,800 |
| 2014/05/22 | 1,364 | 1,376 | 1,364 | 1,376 | +18 | +1.3% | 5,900 |
| 2014/05/21 | 1,355 | 1,361 | 1,355 | 1,358 | -4 | -0.3% | 3,800 |
| 2014/05/20 | 1,365 | 1,370 | 1,357 | 1,362 | -7 | -0.5% | 5,300 |
| 2014/05/19 | 1,375 | 1,378 | 1,364 | 1,369 | -9 | -0.7% | 11,800 |
| 2014/05/16 | 1,376 | 1,382 | 1,366 | 1,378 | -8 | -0.6% | 11,900 |
| 2014/05/15 | 1,375 | 1,388 | 1,371 | 1,386 | +7 | +0.5% | 17,900 |
| 2014/05/14 | 1,370 | 1,380 | 1,365 | 1,379 | +2 | +0.1% | 10,900 |
| 2014/05/13 | 1,342 | 1,383 | 1,342 | 1,377 | +45 | +3.4% | 31,800 |
| 2014/05/12 | 1,339 | 1,340 | 1,332 | 1,332 | -7 | -0.5% | 15,000 |
| 2014/05/09 | 1,327 | 1,340 | 1,327 | 1,339 | +12 | +0.9% | 9,200 |
| 2014/05/08 | 1,328 | 1,329 | 1,322 | 1,327 | +2 | +0.2% | 9,300 |
| 2014/05/07 | 1,334 | 1,334 | 1,320 | 1,325 | -9 | -0.7% | 18,100 |
| 2014/05/02 | 1,330 | 1,340 | 1,329 | 1,334 | -6 | -0.4% | 6,500 |
| 2014/05/01 | 1,315 | 1,340 | 1,315 | 1,340 | +2 | +0.1% | 11,900 |
| 2014/04/30 | 1,339 | 1,343 | 1,335 | 1,338 | +5 | +0.4% | 17,100 |
| 2014/04/28 | 1,333 | 1,335 | 1,326 | 1,333 | +1 | +0.1% | 22,400 |
| 2014/04/25 | 1,326 | 1,332 | 1,325 | 1,332 | +2 | +0.2% | 12,700 |
| 2014/04/24 | 1,330 | 1,330 | 1,320 | 1,330 | +1 | +0.1% | 6,200 |
| 2014/04/23 | 1,320 | 1,329 | 1,310 | 1,329 | +9 | +0.7% | 6,800 |
| 2014/04/22 | 1,319 | 1,334 | 1,298 | 1,320 | +5 | +0.4% | 18,500 |
| 2014/04/21 | 1,314 | 1,318 | 1,313 | 1,315 | ±0 | ±0% | 3,700 |
| 2014/04/18 | 1,314 | 1,316 | 1,304 | 1,315 | +1 | +0.1% | 8,500 |
2651～
2700
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
