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 |
|---|---|---|---|---|---|---|---|
| 2024/06/21 | 1,314 | 1,330 | 1,311 | 1,311 | -2 | -0.2% | 18,700 |
| 2024/06/20 | 1,327 | 1,335 | 1,310 | 1,313 | -24 | -1.8% | 15,700 |
| 2024/06/19 | 1,338 | 1,343 | 1,321 | 1,337 | +3 | +0.2% | 18,900 |
| 2024/06/18 | 1,329 | 1,341 | 1,329 | 1,334 | +11 | +0.8% | 17,200 |
| 2024/06/17 | 1,335 | 1,335 | 1,316 | 1,323 | -10 | -0.8% | 11,800 |
| 2024/06/14 | 1,311 | 1,334 | 1,309 | 1,333 | +22 | +1.7% | 25,300 |
| 2024/06/13 | 1,324 | 1,324 | 1,311 | 1,311 | -13 | -1% | 6,100 |
| 2024/06/12 | 1,321 | 1,325 | 1,317 | 1,324 | +3 | +0.2% | 6,900 |
| 2024/06/11 | 1,329 | 1,340 | 1,321 | 1,321 | -9 | -0.7% | 15,200 |
| 2024/06/10 | 1,317 | 1,330 | 1,314 | 1,330 | +12 | +0.9% | 13,100 |
| 2024/06/07 | 1,326 | 1,327 | 1,318 | 1,318 | -6 | -0.5% | 4,900 |
| 2024/06/06 | 1,336 | 1,343 | 1,322 | 1,324 | -12 | -0.9% | 5,600 |
| 2024/06/05 | 1,347 | 1,347 | 1,336 | 1,336 | -17 | -1.3% | 5,300 |
| 2024/06/04 | 1,355 | 1,355 | 1,350 | 1,353 | -3 | -0.2% | 3,900 |
| 2024/06/03 | 1,359 | 1,361 | 1,351 | 1,356 | +1 | +0.1% | 9,200 |
| 2024/05/31 | 1,329 | 1,355 | 1,329 | 1,355 | +28 | +2.1% | 21,300 |
| 2024/05/30 | 1,326 | 1,340 | 1,320 | 1,327 | -8 | -0.6% | 22,300 |
| 2024/05/29 | 1,359 | 1,359 | 1,335 | 1,335 | -24 | -1.8% | 6,400 |
| 2024/05/28 | 1,360 | 1,360 | 1,353 | 1,359 | -1 | -0.1% | 5,300 |
| 2024/05/27 | 1,366 | 1,368 | 1,345 | 1,360 | +5 | +0.4% | 10,800 |
| 2024/05/24 | 1,360 | 1,363 | 1,342 | 1,355 | -16 | -1.2% | 8,100 |
| 2024/05/23 | 1,372 | 1,372 | 1,360 | 1,371 | -1 | -0.1% | 5,700 |
| 2024/05/22 | 1,405 | 1,411 | 1,369 | 1,372 | -44 | -3.1% | 18,500 |
| 2024/05/21 | 1,355 | 1,434 | 1,355 | 1,416 | +61 | +4.5% | 43,700 |
| 2024/05/20 | 1,375 | 1,418 | 1,355 | 1,355 | -11 | -0.8% | 71,700 |
| 2024/05/17 | 1,335 | 1,384 | 1,327 | 1,366 | +35 | +2.6% | 58,000 |
| 2024/05/16 | 1,350 | 1,355 | 1,328 | 1,331 | -15 | -1.1% | 25,000 |
| 2024/05/15 | 1,329 | 1,350 | 1,329 | 1,346 | +22 | +1.7% | 24,800 |
| 2024/05/14 | 1,350 | 1,364 | 1,318 | 1,324 | +5 | +0.4% | 34,900 |
| 2024/05/13 | 1,310 | 1,329 | 1,310 | 1,319 | -7 | -0.5% | 14,800 |
| 2024/05/10 | 1,320 | 1,328 | 1,309 | 1,326 | +16 | +1.2% | 17,800 |
| 2024/05/09 | 1,297 | 1,312 | 1,290 | 1,310 | +21 | +1.6% | 10,800 |
| 2024/05/08 | 1,295 | 1,299 | 1,289 | 1,289 | -7 | -0.5% | 5,600 |
| 2024/05/07 | 1,298 | 1,299 | 1,287 | 1,296 | +1 | +0.1% | 11,500 |
| 2024/05/02 | 1,287 | 1,298 | 1,287 | 1,295 | -1 | -0.1% | 6,800 |
| 2024/05/01 | 1,285 | 1,298 | 1,285 | 1,296 | +11 | +0.9% | 6,400 |
| 2024/04/30 | 1,289 | 1,289 | 1,275 | 1,285 | -3 | -0.2% | 12,600 |
| 2024/04/26 | 1,278 | 1,288 | 1,269 | 1,288 | +10 | +0.8% | 13,900 |
| 2024/04/25 | 1,276 | 1,283 | 1,275 | 1,278 | -5 | -0.4% | 6,700 |
| 2024/04/24 | 1,269 | 1,287 | 1,269 | 1,283 | +23 | +1.8% | 12,500 |
| 2024/04/23 | 1,267 | 1,267 | 1,260 | 1,260 | -5 | -0.4% | 4,000 |
| 2024/04/22 | 1,248 | 1,269 | 1,248 | 1,265 | +30 | +2.4% | 11,600 |
| 2024/04/19 | 1,266 | 1,266 | 1,227 | 1,235 | -31 | -2.4% | 27,700 |
| 2024/04/18 | 1,258 | 1,269 | 1,247 | 1,266 | +16 | +1.3% | 17,200 |
| 2024/04/17 | 1,255 | 1,255 | 1,233 | 1,250 | -2 | -0.2% | 21,600 |
| 2024/04/16 | 1,271 | 1,273 | 1,250 | 1,252 | -30 | -2.3% | 23,900 |
| 2024/04/15 | 1,270 | 1,282 | 1,262 | 1,282 | +12 | +0.9% | 13,400 |
| 2024/04/12 | 1,283 | 1,286 | 1,270 | 1,270 | -10 | -0.8% | 11,400 |
| 2024/04/11 | 1,297 | 1,297 | 1,280 | 1,280 | -24 | -1.8% | 12,000 |
| 2024/04/10 | 1,284 | 1,307 | 1,284 | 1,304 | +16 | +1.2% | 13,000 |
251～
300
件表示中 / 6717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 | 122,700円 | +1.1% | -27.5% | 4.07% | 12.72倍 | 0.65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 | 188,500円 | +8.2% | +9.8% | 4.46% | 11.81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 |
| フリュー | 103,400円 | +1.6% | +31.6% | 3.77% | 12.73倍 | 1.22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 |
| サムコ | 293,000円 | +11.7% | +9.2% | 2.05% | 15.19倍 | 1.88倍 |
|
半導体など電子部品製造の装置開発に特化。化合物系薄膜形成、加工が軸。アジア新興顧客開拓 |
| 藤商事 | 105,100円 | +5.5% | -6.0% | 5.23% | 9.98倍 | 0.48倍 |
|
遊技機の中堅メーカー。大阪発祥。「リング」シリーズなどホラーもので定評。サン電子と提携 |
市場注目の銘柄
チャート関連のコラム
