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 |
|---|---|---|---|---|---|---|---|
| 2024/04/09 | 1,295 | 1,295 | 1,283 | 1,288 | -4 | -0.3% | 11,900 |
| 2024/04/08 | 1,298 | 1,298 | 1,282 | 1,292 | +6 | +0.5% | 8,600 |
| 2024/04/05 | 1,281 | 1,290 | 1,273 | 1,286 | -12 | -0.9% | 18,900 |
| 2024/04/04 | 1,292 | 1,304 | 1,282 | 1,298 | +12 | +0.9% | 20,600 |
| 2024/04/03 | 1,271 | 1,289 | 1,269 | 1,286 | +7 | +0.5% | 21,000 |
| 2024/04/02 | 1,272 | 1,285 | 1,266 | 1,279 | +2 | +0.2% | 28,100 |
| 2024/04/01 | 1,288 | 1,296 | 1,269 | 1,277 | +6 | +0.5% | 28,000 |
| 2024/03/29 | 1,260 | 1,277 | 1,257 | 1,271 | +18 | +1.4% | 38,800 |
| 2024/03/28 | 1,300 | 1,300 | 1,251 | 1,253 | -70 | -5.3% | 59,200 |
| 2024/03/27 | 1,328 | 1,334 | 1,323 | 1,323 | -7 | -0.5% | 58,300 |
| 2024/03/26 | 1,322 | 1,330 | 1,312 | 1,330 | +13 | +1% | 35,600 |
| 2024/03/25 | 1,320 | 1,328 | 1,314 | 1,317 | -10 | -0.8% | 33,500 |
| 2024/03/22 | 1,324 | 1,329 | 1,321 | 1,327 | +7 | +0.5% | 16,700 |
| 2024/03/21 | 1,329 | 1,329 | 1,318 | 1,320 | -8 | -0.6% | 17,300 |
| 2024/03/19 | 1,310 | 1,328 | 1,309 | 1,328 | +12 | +0.9% | 13,000 |
| 2024/03/18 | 1,328 | 1,330 | 1,310 | 1,316 | -12 | -0.9% | 18,600 |
| 2024/03/15 | 1,296 | 1,337 | 1,296 | 1,328 | +39 | +3% | 37,800 |
| 2024/03/14 | 1,281 | 1,298 | 1,271 | 1,289 | +8 | +0.6% | 21,800 |
| 2024/03/13 | 1,288 | 1,288 | 1,269 | 1,281 | ±0 | ±0% | 15,900 |
| 2024/03/12 | 1,258 | 1,287 | 1,246 | 1,281 | +16 | +1.3% | 27,000 |
| 2024/03/11 | 1,292 | 1,292 | 1,251 | 1,265 | -30 | -2.3% | 27,800 |
| 2024/03/08 | 1,291 | 1,318 | 1,276 | 1,295 | -11 | -0.8% | 69,900 |
| 2024/03/07 | 1,296 | 1,309 | 1,294 | 1,306 | +10 | +0.8% | 16,500 |
| 2024/03/06 | 1,289 | 1,300 | 1,289 | 1,296 | ±0 | ±0% | 19,300 |
| 2024/03/05 | 1,292 | 1,305 | 1,287 | 1,296 | +2 | +0.2% | 16,200 |
| 2024/03/04 | 1,316 | 1,316 | 1,294 | 1,294 | -21 | -1.6% | 18,100 |
| 2024/03/01 | 1,322 | 1,330 | 1,310 | 1,315 | -5 | -0.4% | 9,900 |
| 2024/02/29 | 1,309 | 1,326 | 1,303 | 1,320 | +21 | +1.6% | 25,100 |
| 2024/02/28 | 1,305 | 1,312 | 1,293 | 1,299 | -8 | -0.6% | 82,200 |
| 2024/02/27 | 1,307 | 1,312 | 1,299 | 1,307 | ±0 | ±0% | 17,700 |
| 2024/02/26 | 1,290 | 1,307 | 1,288 | 1,307 | +27 | +2.1% | 31,400 |
| 2024/02/22 | 1,285 | 1,289 | 1,272 | 1,280 | +1 | +0.1% | 18,600 |
| 2024/02/21 | 1,292 | 1,292 | 1,274 | 1,279 | -12 | -0.9% | 13,300 |
| 2024/02/20 | 1,299 | 1,302 | 1,291 | 1,291 | -8 | -0.6% | 12,700 |
| 2024/02/19 | 1,291 | 1,299 | 1,280 | 1,299 | +8 | +0.6% | 13,200 |
| 2024/02/16 | 1,259 | 1,299 | 1,254 | 1,291 | +32 | +2.5% | 33,500 |
| 2024/02/15 | 1,280 | 1,283 | 1,258 | 1,259 | -20 | -1.6% | 22,800 |
| 2024/02/14 | 1,311 | 1,311 | 1,271 | 1,279 | -28 | -2.1% | 30,600 |
| 2024/02/13 | 1,285 | 1,317 | 1,285 | 1,307 | +26 | +2% | 30,500 |
| 2024/02/09 | 1,317 | 1,320 | 1,281 | 1,281 | -52 | -3.9% | 33,800 |
| 2024/02/08 | 1,335 | 1,344 | 1,313 | 1,333 | -27 | -2% | 22,800 |
| 2024/02/07 | 1,348 | 1,363 | 1,348 | 1,360 | +12 | +0.9% | 20,000 |
| 2024/02/06 | 1,347 | 1,363 | 1,344 | 1,348 | +3 | +0.2% | 16,800 |
| 2024/02/05 | 1,340 | 1,345 | 1,335 | 1,345 | +5 | +0.4% | 13,800 |
| 2024/02/02 | 1,325 | 1,346 | 1,316 | 1,340 | +10 | +0.8% | 18,300 |
| 2024/02/01 | 1,308 | 1,330 | 1,305 | 1,330 | +11 | +0.8% | 28,800 |
| 2024/01/31 | 1,303 | 1,319 | 1,300 | 1,319 | -1 | -0.1% | 17,600 |
| 2024/01/30 | 1,303 | 1,320 | 1,300 | 1,320 | +17 | +1.3% | 18,400 |
| 2024/01/29 | 1,305 | 1,306 | 1,299 | 1,303 | +5 | +0.4% | 9,000 |
| 2024/01/26 | 1,313 | 1,313 | 1,298 | 1,298 | -15 | -1.1% | 20,100 |
301～
350
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
