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 |
---|---|---|---|---|---|---|---|
2011/10/27 | 1,062 | 1,095 | 1,062 | 1,095 | +15 | +1.4% | 7,900 |
2011/10/26 | 1,070 | 1,080 | 1,062 | 1,080 | +8 | +0.7% | 5,600 |
2011/10/25 | 1,070 | 1,072 | 1,062 | 1,072 | +2 | +0.2% | 4,300 |
2011/10/24 | 1,070 | 1,074 | 1,048 | 1,070 | ±0 | ±0% | 5,400 |
2011/10/21 | 1,088 | 1,089 | 1,070 | 1,070 | -17 | -1.6% | 1,600 |
2011/10/20 | 1,066 | 1,090 | 1,066 | 1,087 | -1 | -0.1% | 7,000 |
2011/10/19 | 1,075 | 1,097 | 1,060 | 1,088 | +13 | +1.2% | 6,900 |
2011/10/18 | 1,075 | 1,080 | 1,056 | 1,075 | -3 | -0.3% | 3,900 |
2011/10/17 | 1,057 | 1,090 | 1,057 | 1,078 | +28 | +2.7% | 9,000 |
2011/10/14 | 1,032 | 1,054 | 1,032 | 1,050 | +6 | +0.6% | 5,600 |
2011/10/13 | 1,044 | 1,050 | 1,042 | 1,044 | +7 | +0.7% | 2,700 |
2011/10/12 | 1,015 | 1,037 | 1,015 | 1,037 | ±0 | ±0% | 3,100 |
2011/10/11 | 1,007 | 1,038 | 1,007 | 1,037 | +33 | +3.3% | 9,300 |
2011/10/07 | 1,018 | 1,027 | 1,003 | 1,004 | -14 | -1.4% | 7,800 |
2011/10/06 | 1,017 | 1,020 | 1,001 | 1,018 | +17 | +1.7% | 5,700 |
2011/10/05 | 1,033 | 1,033 | 1,001 | 1,001 | -10 | -1% | 8,300 |
2011/10/04 | 1,023 | 1,023 | 1,011 | 1,011 | -12 | -1.2% | 4,200 |
2011/10/03 | 1,026 | 1,031 | 1,018 | 1,023 | -24 | -2.3% | 4,900 |
2011/09/30 | 1,059 | 1,059 | 1,040 | 1,047 | -11 | -1% | 5,200 |
2011/09/29 | 1,049 | 1,058 | 1,038 | 1,058 | +7 | +0.7% | 10,100 |
2011/09/28 | 1,031 | 1,051 | 1,028 | 1,051 | +16 | +1.5% | 13,100 |
2011/09/27 | 1,024 | 1,035 | 1,002 | 1,035 | +29 | +2.9% | 4,700 |
2011/09/26 | 1,024 | 1,024 | 1,004 | 1,006 | -10 | -1% | 4,900 |
2011/09/22 | 1,017 | 1,017 | 997 | 1,016 | -9 | -0.9% | 13,700 |
2011/09/21 | 1,024 | 1,030 | 1,022 | 1,025 | ±0 | ±0% | 8,100 |
2011/09/20 | 1,032 | 1,034 | 1,025 | 1,025 | -6 | -0.6% | 7,500 |
2011/09/16 | 1,031 | 1,034 | 1,030 | 1,031 | +1 | +0.1% | 8,600 |
2011/09/15 | 1,033 | 1,035 | 1,028 | 1,030 | +9 | +0.9% | 4,600 |
2011/09/14 | 1,030 | 1,030 | 1,021 | 1,021 | -7 | -0.7% | 5,100 |
2011/09/13 | 1,025 | 1,043 | 1,022 | 1,028 | ±0 | ±0% | 4,200 |
2011/09/12 | 1,023 | 1,028 | 1,020 | 1,028 | +4 | +0.4% | 3,600 |
2011/09/09 | 1,035 | 1,048 | 1,022 | 1,024 | -6 | -0.6% | 16,800 |
2011/09/08 | 1,051 | 1,053 | 1,011 | 1,030 | -16 | -1.5% | 20,200 |
2011/09/07 | 1,047 | 1,048 | 1,045 | 1,046 | -1 | -0.1% | 1,900 |
2011/09/06 | 1,061 | 1,061 | 1,046 | 1,047 | -13 | -1.2% | 4,000 |
2011/09/05 | 1,067 | 1,068 | 1,056 | 1,060 | -8 | -0.7% | 1,300 |
2011/09/02 | 1,064 | 1,068 | 1,055 | 1,068 | -4 | -0.4% | 4,800 |
2011/09/01 | 1,070 | 1,075 | 1,064 | 1,072 | +2 | +0.2% | 3,400 |
2011/08/31 | 1,092 | 1,092 | 1,056 | 1,070 | -30 | -2.7% | 10,700 |
2011/08/30 | 1,081 | 1,100 | 1,058 | 1,100 | +20 | +1.9% | 11,200 |
2011/08/29 | 1,088 | 1,088 | 1,055 | 1,080 | -13 | -1.2% | 11,600 |
2011/08/26 | 1,096 | 1,096 | 1,089 | 1,093 | +11 | +1% | 3,900 |
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 |
3351~
3400
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