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 |
|---|---|---|---|---|---|---|---|
| 2011/08/25 | 1,087 | 1,097 | 1,076 | 1,082 | -4 | -0.4% | 4,100 |
| 2011/08/24 | 1,107 | 1,108 | 1,086 | 1,086 | ±0 | ±0% | 3,800 |
| 2011/08/23 | 1,083 | 1,098 | 1,078 | 1,086 | +11 | +1% | 6,700 |
| 2011/08/22 | 1,076 | 1,088 | 1,074 | 1,075 | -1 | -0.1% | 4,200 |
| 2011/08/19 | 1,060 | 1,087 | 1,057 | 1,076 | -1 | -0.1% | 5,700 |
| 2011/08/18 | 1,043 | 1,128 | 1,043 | 1,077 | +25 | +2.4% | 15,000 |
| 2011/08/17 | 1,066 | 1,066 | 1,049 | 1,052 | -9 | -0.8% | 3,700 |
| 2011/08/16 | 1,049 | 1,065 | 1,044 | 1,061 | +12 | +1.1% | 2,700 |
| 2011/08/15 | 1,063 | 1,063 | 1,033 | 1,049 | +21 | +2% | 4,300 |
| 2011/08/12 | 1,073 | 1,073 | 1,025 | 1,028 | -18 | -1.7% | 6,400 |
| 2011/08/11 | 1,008 | 1,052 | 1,008 | 1,046 | -14 | -1.3% | 5,200 |
| 2011/08/10 | 1,060 | 1,068 | 1,024 | 1,060 | +28 | +2.7% | 8,800 |
| 2011/08/09 | 997 | 1,035 | 997 | 1,032 | -8 | -0.8% | 11,100 |
| 2011/08/08 | 1,051 | 1,053 | 1,037 | 1,040 | -15 | -1.4% | 4,500 |
| 2011/08/05 | 1,053 | 1,067 | 1,051 | 1,055 | -19 | -1.8% | 5,700 |
| 2011/08/04 | 1,098 | 1,107 | 1,069 | 1,074 | +6 | +0.6% | 7,700 |
| 2011/08/03 | 1,091 | 1,110 | 1,068 | 1,068 | -29 | -2.6% | 6,800 |
| 2011/08/02 | 1,117 | 1,117 | 1,097 | 1,097 | -19 | -1.7% | 7,900 |
| 2011/08/01 | 1,116 | 1,125 | 1,116 | 1,116 | +3 | +0.3% | 5,700 |
| 2011/07/29 | 1,121 | 1,129 | 1,113 | 1,113 | -8 | -0.7% | 6,000 |
| 2011/07/28 | 1,120 | 1,146 | 1,120 | 1,121 | -23 | -2% | 7,000 |
| 2011/07/27 | 1,181 | 1,181 | 1,100 | 1,144 | -41 | -3.5% | 13,600 |
| 2011/07/26 | 1,196 | 1,218 | 1,185 | 1,185 | -20 | -1.7% | 6,200 |
| 2011/07/25 | 1,200 | 1,205 | 1,200 | 1,205 | -2 | -0.2% | 3,700 |
| 2011/07/22 | 1,220 | 1,220 | 1,205 | 1,207 | +2 | +0.2% | 3,200 |
| 2011/07/21 | 1,219 | 1,223 | 1,195 | 1,205 | -4 | -0.3% | 2,800 |
| 2011/07/20 | 1,208 | 1,215 | 1,200 | 1,209 | +1 | +0.1% | 1,500 |
| 2011/07/19 | 1,210 | 1,220 | 1,203 | 1,208 | ±0 | ±0% | 4,700 |
| 2011/07/15 | 1,180 | 1,209 | 1,179 | 1,208 | +27 | +2.3% | 5,300 |
| 2011/07/14 | 1,178 | 1,204 | 1,178 | 1,181 | -8 | -0.7% | 4,000 |
| 2011/07/13 | 1,192 | 1,210 | 1,185 | 1,189 | -15 | -1.2% | 4,800 |
| 2011/07/12 | 1,209 | 1,209 | 1,193 | 1,204 | -5 | -0.4% | 5,700 |
| 2011/07/11 | 1,200 | 1,209 | 1,191 | 1,209 | +15 | +1.3% | 30,900 |
| 2011/07/08 | 1,197 | 1,197 | 1,159 | 1,194 | +1 | +0.1% | 9,000 |
| 2011/07/07 | 1,193 | 1,195 | 1,188 | 1,193 | ±0 | ±0% | 6,500 |
| 2011/07/06 | 1,180 | 1,193 | 1,175 | 1,193 | +8 | +0.7% | 5,700 |
| 2011/07/05 | 1,190 | 1,190 | 1,180 | 1,185 | -2 | -0.2% | 4,300 |
| 2011/07/04 | 1,177 | 1,192 | 1,177 | 1,187 | +10 | +0.8% | 8,300 |
| 2011/07/01 | 1,170 | 1,178 | 1,165 | 1,177 | +3 | +0.3% | 2,900 |
| 2011/06/30 | 1,155 | 1,174 | 1,155 | 1,174 | +19 | +1.6% | 7,800 |
| 2011/06/29 | 1,178 | 1,178 | 1,151 | 1,155 | -13 | -1.1% | 12,000 |
| 2011/06/28 | 1,158 | 1,176 | 1,150 | 1,168 | +11 | +1% | 11,400 |
| 2011/06/27 | 1,156 | 1,158 | 1,143 | 1,157 | +1 | +0.1% | 9,400 |
| 2011/06/24 | 1,138 | 1,157 | 1,138 | 1,156 | +13 | +1.1% | 8,600 |
| 2011/06/23 | 1,123 | 1,145 | 1,123 | 1,143 | +8 | +0.7% | 15,100 |
| 2011/06/22 | 1,113 | 1,136 | 1,113 | 1,135 | +19 | +1.7% | 9,200 |
| 2011/06/21 | 1,134 | 1,134 | 1,110 | 1,116 | -2 | -0.2% | 12,700 |
| 2011/06/20 | 1,104 | 1,118 | 1,104 | 1,118 | +14 | +1.3% | 2,300 |
| 2011/06/17 | 1,131 | 1,131 | 1,101 | 1,104 | -16 | -1.4% | 4,100 |
| 2011/06/16 | 1,131 | 1,131 | 1,120 | 1,120 | -11 | -1% | 3,600 |
3351～
3400
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
