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 |
---|---|---|---|---|---|---|---|
2012/03/26 | 1,208 | 1,208 | 1,191 | 1,191 | -13 | -1.1% | 19,200 |
2012/03/23 | 1,204 | 1,206 | 1,197 | 1,204 | ±0 | ±0% | 13,300 |
2012/03/22 | 1,200 | 1,205 | 1,199 | 1,204 | +10 | +0.8% | 13,200 |
2012/03/21 | 1,196 | 1,203 | 1,194 | 1,194 | ±0 | ±0% | 21,700 |
2012/03/19 | 1,197 | 1,199 | 1,192 | 1,194 | +4 | +0.3% | 13,500 |
2012/03/16 | 1,182 | 1,191 | 1,170 | 1,190 | +17 | +1.4% | 19,000 |
2012/03/15 | 1,185 | 1,185 | 1,167 | 1,173 | +7 | +0.6% | 9,200 |
2012/03/14 | 1,153 | 1,180 | 1,153 | 1,166 | +15 | +1.3% | 14,000 |
2012/03/13 | 1,151 | 1,162 | 1,151 | 1,151 | ±0 | ±0% | 7,700 |
2012/03/12 | 1,163 | 1,163 | 1,151 | 1,151 | ±0 | ±0% | 6,900 |
2012/03/09 | 1,144 | 1,155 | 1,141 | 1,151 | +3 | +0.3% | 15,700 |
2012/03/08 | 1,139 | 1,155 | 1,139 | 1,148 | +9 | +0.8% | 7,100 |
2012/03/07 | 1,125 | 1,139 | 1,121 | 1,139 | +12 | +1.1% | 12,300 |
2012/03/06 | 1,130 | 1,134 | 1,127 | 1,127 | -1 | -0.1% | 8,800 |
2012/03/05 | 1,130 | 1,134 | 1,127 | 1,128 | +1 | +0.1% | 10,200 |
2012/03/02 | 1,129 | 1,129 | 1,116 | 1,127 | +3 | +0.3% | 15,600 |
2012/03/01 | 1,124 | 1,134 | 1,110 | 1,124 | +4 | +0.4% | 16,200 |
2012/02/29 | 1,120 | 1,123 | 1,118 | 1,120 | +2 | +0.2% | 14,500 |
2012/02/28 | 1,110 | 1,119 | 1,110 | 1,118 | +5 | +0.4% | 19,700 |
2012/02/27 | 1,126 | 1,126 | 1,112 | 1,113 | +2 | +0.2% | 13,800 |
2012/02/24 | 1,118 | 1,118 | 1,105 | 1,111 | +14 | +1.3% | 15,900 |
2012/02/23 | 1,096 | 1,103 | 1,094 | 1,097 | +5 | +0.5% | 13,300 |
2012/02/22 | 1,089 | 1,099 | 1,087 | 1,092 | +12 | +1.1% | 17,600 |
2012/02/21 | 1,085 | 1,087 | 1,079 | 1,080 | +2 | +0.2% | 9,400 |
2012/02/20 | 1,079 | 1,083 | 1,077 | 1,078 | ±0 | ±0% | 10,800 |
2012/02/17 | 1,079 | 1,080 | 1,072 | 1,078 | +2 | +0.2% | 10,400 |
2012/02/16 | 1,080 | 1,083 | 1,076 | 1,076 | -4 | -0.4% | 5,100 |
2012/02/15 | 1,078 | 1,082 | 1,077 | 1,080 | +2 | +0.2% | 12,000 |
2012/02/14 | 1,077 | 1,080 | 1,071 | 1,078 | -2 | -0.2% | 6,700 |
2012/02/13 | 1,070 | 1,080 | 1,070 | 1,080 | +12 | +1.1% | 5,400 |
2012/02/10 | 1,080 | 1,080 | 1,068 | 1,068 | -2 | -0.2% | 6,600 |
2012/02/09 | 1,075 | 1,082 | 1,070 | 1,070 | -5 | -0.5% | 8,100 |
2012/02/08 | 1,075 | 1,077 | 1,070 | 1,075 | +3 | +0.3% | 5,100 |
2012/02/07 | 1,070 | 1,076 | 1,070 | 1,072 | -10 | -0.9% | 3,400 |
2012/02/06 | 1,085 | 1,085 | 1,070 | 1,082 | +12 | +1.1% | 2,100 |
2012/02/03 | 1,076 | 1,076 | 1,070 | 1,070 | -6 | -0.6% | 3,300 |
2012/02/02 | 1,074 | 1,077 | 1,073 | 1,076 | +2 | +0.2% | 4,100 |
2012/02/01 | 1,071 | 1,075 | 1,070 | 1,074 | +9 | +0.8% | 6,700 |
2012/01/31 | 1,066 | 1,069 | 1,064 | 1,065 | -1 | -0.1% | 4,700 |
2012/01/30 | 1,070 | 1,070 | 1,063 | 1,066 | +5 | +0.5% | 3,000 |
2012/01/27 | 1,062 | 1,064 | 1,061 | 1,061 | -2 | -0.2% | 4,200 |
2012/01/26 | 1,072 | 1,072 | 1,059 | 1,063 | -8 | -0.7% | 8,900 |
2012/01/25 | 1,061 | 1,073 | 1,055 | 1,071 | +12 | +1.1% | 10,500 |
2012/01/24 | 1,064 | 1,064 | 1,057 | 1,059 | -5 | -0.5% | 2,200 |
2012/01/23 | 1,065 | 1,066 | 1,055 | 1,064 | +3 | +0.3% | 5,400 |
2012/01/20 | 1,050 | 1,063 | 1,050 | 1,061 | +10 | +1% | 7,000 |
2012/01/19 | 1,062 | 1,064 | 1,051 | 1,051 | -2 | -0.2% | 3,700 |
2012/01/18 | 1,049 | 1,064 | 1,049 | 1,053 | +4 | +0.4% | 3,100 |
2012/01/17 | 1,049 | 1,056 | 1,043 | 1,049 | -1 | -0.1% | 6,400 |
2012/01/16 | 1,049 | 1,050 | 1,040 | 1,050 | +1 | +0.1% | 2,900 |
3251~
3300
件表示中 / 6722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 | 121,500円 | +1.1% | -27.5% | 4.12% | 12.60倍 | 0.63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 |
瑞 光 | 96,500円 | +10.3% | - | 1.66% | 31.16倍 | 0.75倍 |
|
小児用・大人用紙おむつや生理用品の製造機で国内最大手。日本、中国、ブラジルが生産拠点 |
金銭機 | 93,200円 | -18.0% | -78.6% | 4.29% | 7.89倍 | 0.79倍 |
|
紙幣識鑑別機や硬貨計数機等の貨幣処理機大手。欧米市場が主力。米国カジノ向けはシェア大 |
藤商事 | 106,200円 | +5.5% | -6.0% | 5.18% | 10.09倍 | 0.47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 |
サムコ | 291,100円 | +11.7% | +9.2% | 2.06% | 15.09倍 | 1.86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 |
市場注目の銘柄
チャート関連のコラム