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 |
|---|---|---|---|---|---|---|---|
| 2013/06/25 | 1,234 | 1,234 | 1,200 | 1,214 | -12 | -1% | 8,600 |
| 2013/06/24 | 1,241 | 1,253 | 1,211 | 1,226 | -17 | -1.4% | 9,000 |
| 2013/06/21 | 1,210 | 1,243 | 1,187 | 1,243 | +31 | +2.6% | 12,800 |
| 2013/06/20 | 1,220 | 1,236 | 1,211 | 1,212 | -4 | -0.3% | 9,500 |
| 2013/06/19 | 1,210 | 1,221 | 1,205 | 1,216 | +11 | +0.9% | 6,900 |
| 2013/06/18 | 1,244 | 1,244 | 1,203 | 1,205 | -13 | -1.1% | 2,900 |
| 2013/06/17 | 1,200 | 1,247 | 1,200 | 1,218 | +18 | +1.5% | 9,500 |
| 2013/06/14 | 1,200 | 1,220 | 1,200 | 1,200 | +16 | +1.4% | 28,400 |
| 2013/06/13 | 1,234 | 1,234 | 1,181 | 1,184 | -58 | -4.7% | 13,600 |
| 2013/06/12 | 1,237 | 1,252 | 1,217 | 1,242 | +5 | +0.4% | 7,200 |
| 2013/06/11 | 1,235 | 1,254 | 1,210 | 1,237 | +32 | +2.7% | 14,000 |
| 2013/06/10 | 1,183 | 1,225 | 1,183 | 1,205 | +40 | +3.4% | 10,100 |
| 2013/06/07 | 1,175 | 1,198 | 1,152 | 1,165 | -34 | -2.8% | 19,000 |
| 2013/06/06 | 1,256 | 1,258 | 1,199 | 1,199 | -56 | -4.5% | 19,000 |
| 2013/06/05 | 1,250 | 1,282 | 1,250 | 1,255 | -3 | -0.2% | 13,100 |
| 2013/06/04 | 1,274 | 1,291 | 1,240 | 1,258 | -30 | -2.3% | 28,700 |
| 2013/06/03 | 1,310 | 1,331 | 1,288 | 1,288 | -21 | -1.6% | 30,400 |
| 2013/05/31 | 1,300 | 1,312 | 1,300 | 1,309 | +18 | +1.4% | 17,000 |
| 2013/05/30 | 1,320 | 1,321 | 1,284 | 1,291 | -18 | -1.4% | 28,400 |
| 2013/05/29 | 1,270 | 1,311 | 1,264 | 1,309 | +52 | +4.1% | 27,800 |
| 2013/05/28 | 1,260 | 1,269 | 1,251 | 1,257 | -11 | -0.9% | 14,400 |
| 2013/05/27 | 1,307 | 1,307 | 1,261 | 1,268 | -42 | -3.2% | 21,500 |
| 2013/05/24 | 1,312 | 1,333 | 1,280 | 1,310 | -8 | -0.6% | 32,500 |
| 2013/05/23 | 1,356 | 1,368 | 1,318 | 1,318 | -38 | -2.8% | 30,900 |
| 2013/05/22 | 1,377 | 1,377 | 1,351 | 1,356 | -13 | -0.9% | 15,300 |
| 2013/05/21 | 1,385 | 1,386 | 1,363 | 1,369 | +4 | +0.3% | 13,500 |
| 2013/05/20 | 1,371 | 1,371 | 1,351 | 1,365 | +18 | +1.3% | 19,400 |
| 2013/05/17 | 1,331 | 1,365 | 1,330 | 1,347 | +6 | +0.4% | 19,300 |
| 2013/05/16 | 1,361 | 1,365 | 1,323 | 1,341 | -20 | -1.5% | 35,700 |
| 2013/05/15 | 1,391 | 1,398 | 1,340 | 1,361 | -39 | -2.8% | 76,300 |
| 2013/05/14 | 1,400 | 1,427 | 1,391 | 1,400 | -64 | -4.4% | 63,700 |
| 2013/05/13 | 1,448 | 1,467 | 1,420 | 1,464 | +44 | +3.1% | 31,800 |
| 2013/05/10 | 1,434 | 1,442 | 1,414 | 1,420 | +16 | +1.1% | 25,400 |
| 2013/05/09 | 1,427 | 1,427 | 1,401 | 1,404 | -1 | -0.1% | 23,400 |
| 2013/05/08 | 1,375 | 1,415 | 1,375 | 1,405 | +32 | +2.3% | 28,400 |
| 2013/05/07 | 1,353 | 1,383 | 1,351 | 1,373 | +29 | +2.2% | 50,700 |
| 2013/05/02 | 1,337 | 1,347 | 1,337 | 1,344 | +2 | +0.1% | 31,300 |
| 2013/05/01 | 1,337 | 1,348 | 1,332 | 1,342 | +1 | +0.1% | 28,900 |
| 2013/04/30 | 1,345 | 1,360 | 1,330 | 1,341 | -4 | -0.3% | 53,400 |
| 2013/04/26 | 1,365 | 1,368 | 1,332 | 1,345 | +34 | +2.6% | 64,200 |
| 2013/04/25 | 1,286 | 1,312 | 1,281 | 1,311 | +25 | +1.9% | 67,500 |
| 2013/04/24 | 1,278 | 1,286 | 1,266 | 1,286 | +13 | +1% | 32,600 |
| 2013/04/23 | 1,282 | 1,282 | 1,266 | 1,273 | +7 | +0.6% | 17,800 |
| 2013/04/22 | 1,255 | 1,270 | 1,255 | 1,266 | +13 | +1% | 23,600 |
| 2013/04/19 | 1,259 | 1,260 | 1,253 | 1,253 | -10 | -0.8% | 9,200 |
| 2013/04/18 | 1,253 | 1,265 | 1,252 | 1,263 | +9 | +0.7% | 21,400 |
| 2013/04/17 | 1,253 | 1,259 | 1,249 | 1,254 | +1 | +0.1% | 21,000 |
| 2013/04/16 | 1,251 | 1,259 | 1,245 | 1,253 | -6 | -0.5% | 24,700 |
| 2013/04/15 | 1,253 | 1,259 | 1,245 | 1,259 | +7 | +0.6% | 22,100 |
| 2013/04/12 | 1,250 | 1,253 | 1,245 | 1,252 | ±0 | ±0% | 19,900 |
2901～
2950
件表示中 / 6680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 | 130,300円 | -0.2% | +22.6% | 4.37% | 11.36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 | 185,900円 | +4.1% | +6.7% | 4.52% | 13.50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 |
| 小池工 | 124,000円 | +2.0% | +1.0% | 3.55% | 8.86倍 | 0.64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 | 0.79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 |
| フリュー | 92,900円 | +4.1% | -38.4% | 4.20% | 15.37倍 | 1.14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 |
市場注目の銘柄
チャート関連のコラム
