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 |
|---|---|---|---|---|---|---|---|
| 2013/09/03 | 1,211 | 1,222 | 1,205 | 1,219 | +4 | +0.3% | 11,900 |
| 2013/09/02 | 1,223 | 1,223 | 1,203 | 1,215 | +11 | +0.9% | 3,300 |
| 2013/08/30 | 1,225 | 1,225 | 1,203 | 1,204 | -20 | -1.6% | 9,200 |
| 2013/08/29 | 1,241 | 1,241 | 1,220 | 1,224 | -11 | -0.9% | 3,300 |
| 2013/08/28 | 1,244 | 1,244 | 1,220 | 1,235 | -10 | -0.8% | 3,900 |
| 2013/08/27 | 1,255 | 1,255 | 1,245 | 1,245 | -10 | -0.8% | 800 |
| 2013/08/26 | 1,262 | 1,262 | 1,248 | 1,255 | +15 | +1.2% | 4,000 |
| 2013/08/23 | 1,217 | 1,243 | 1,215 | 1,240 | +17 | +1.4% | 2,700 |
| 2013/08/22 | 1,221 | 1,231 | 1,213 | 1,223 | +10 | +0.8% | 800 |
| 2013/08/21 | 1,222 | 1,224 | 1,212 | 1,213 | -9 | -0.7% | 3,200 |
| 2013/08/20 | 1,230 | 1,236 | 1,222 | 1,222 | -15 | -1.2% | 4,700 |
| 2013/08/19 | 1,246 | 1,248 | 1,237 | 1,237 | -5 | -0.4% | 2,400 |
| 2013/08/16 | 1,250 | 1,250 | 1,242 | 1,242 | -16 | -1.3% | 4,700 |
| 2013/08/15 | 1,275 | 1,275 | 1,257 | 1,258 | -11 | -0.9% | 3,300 |
| 2013/08/14 | 1,269 | 1,269 | 1,255 | 1,269 | +14 | +1.1% | 2,100 |
| 2013/08/13 | 1,247 | 1,260 | 1,225 | 1,255 | +8 | +0.6% | 3,700 |
| 2013/08/12 | 1,250 | 1,252 | 1,247 | 1,247 | -3 | -0.2% | 2,700 |
| 2013/08/09 | 1,253 | 1,259 | 1,250 | 1,250 | -3 | -0.2% | 8,400 |
| 2013/08/08 | 1,253 | 1,255 | 1,253 | 1,253 | -2 | -0.2% | 1,600 |
| 2013/08/07 | 1,254 | 1,256 | 1,253 | 1,255 | -12 | -0.9% | 2,000 |
| 2013/08/06 | 1,258 | 1,269 | 1,255 | 1,267 | -2 | -0.2% | 3,700 |
| 2013/08/05 | 1,259 | 1,269 | 1,253 | 1,269 | -4 | -0.3% | 2,200 |
| 2013/08/02 | 1,253 | 1,273 | 1,253 | 1,273 | +20 | +1.6% | 4,000 |
| 2013/08/01 | 1,260 | 1,263 | 1,253 | 1,253 | +3 | +0.2% | 2,900 |
| 2013/07/31 | 1,255 | 1,261 | 1,250 | 1,250 | -14 | -1.1% | 7,000 |
| 2013/07/30 | 1,264 | 1,290 | 1,253 | 1,264 | ±0 | ±0% | 4,000 |
| 2013/07/29 | 1,265 | 1,272 | 1,252 | 1,264 | -8 | -0.6% | 5,400 |
| 2013/07/26 | 1,293 | 1,294 | 1,272 | 1,272 | -11 | -0.9% | 6,400 |
| 2013/07/25 | 1,291 | 1,291 | 1,276 | 1,283 | +5 | +0.4% | 3,100 |
| 2013/07/24 | 1,290 | 1,295 | 1,275 | 1,278 | -12 | -0.9% | 3,500 |
| 2013/07/23 | 1,281 | 1,291 | 1,281 | 1,290 | -9 | -0.7% | 6,600 |
| 2013/07/22 | 1,284 | 1,303 | 1,284 | 1,299 | +12 | +0.9% | 2,000 |
| 2013/07/19 | 1,300 | 1,300 | 1,286 | 1,287 | -13 | -1% | 4,200 |
| 2013/07/18 | 1,305 | 1,310 | 1,281 | 1,300 | -5 | -0.4% | 3,300 |
| 2013/07/17 | 1,314 | 1,318 | 1,260 | 1,305 | ±0 | ±0% | 5,800 |
| 2013/07/16 | 1,324 | 1,324 | 1,305 | 1,305 | -10 | -0.8% | 4,400 |
| 2013/07/12 | 1,306 | 1,320 | 1,306 | 1,315 | ±0 | ±0% | 6,200 |
| 2013/07/11 | 1,297 | 1,319 | 1,297 | 1,315 | +19 | +1.5% | 23,900 |
| 2013/07/10 | 1,292 | 1,299 | 1,285 | 1,296 | +15 | +1.2% | 8,900 |
| 2013/07/09 | 1,275 | 1,284 | 1,268 | 1,281 | +17 | +1.3% | 11,100 |
| 2013/07/08 | 1,272 | 1,274 | 1,264 | 1,264 | -8 | -0.6% | 7,500 |
| 2013/07/05 | 1,269 | 1,285 | 1,265 | 1,272 | +26 | +2.1% | 5,300 |
| 2013/07/04 | 1,261 | 1,296 | 1,246 | 1,246 | +3 | +0.2% | 9,100 |
| 2013/07/03 | 1,255 | 1,264 | 1,238 | 1,243 | -12 | -1% | 5,400 |
| 2013/07/02 | 1,255 | 1,255 | 1,220 | 1,255 | +8 | +0.6% | 10,800 |
| 2013/07/01 | 1,254 | 1,258 | 1,241 | 1,247 | +12 | +1% | 4,900 |
| 2013/06/28 | 1,216 | 1,237 | 1,216 | 1,235 | +8 | +0.7% | 6,400 |
| 2013/06/27 | 1,218 | 1,227 | 1,190 | 1,227 | +19 | +1.6% | 8,400 |
| 2013/06/26 | 1,211 | 1,219 | 1,200 | 1,208 | -6 | -0.5% | 7,800 |
| 2013/06/25 | 1,234 | 1,234 | 1,200 | 1,214 | -12 | -1% | 8,600 |
2851～
2900
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 | 129,600円 | -0.2% | +22.6% | 4.40% | 11.30倍 | 0.68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 | 186,100円 | +4.1% | +6.7% | 4.51% | 13.51倍 | 0.93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 | 548,000円 | +8.7% | +7.2% | 3.78% | 13.25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 | 122,600円 | +2.0% | +1.0% | 3.59% | 8.76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 | 68,900円 | +8.9% | +35.3% | 4.64% | 13.26倍 | 0.80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
