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 |
|---|---|---|---|---|---|---|---|
| 2010/08/18 | 1,010 | 1,024 | 1,005 | 1,019 | +14 | +1.4% | 6,100 |
| 2010/08/17 | 1,014 | 1,014 | 1,002 | 1,005 | +1 | +0.1% | 4,700 |
| 2010/08/16 | 1,000 | 1,020 | 1,000 | 1,004 | +1 | +0.1% | 5,100 |
| 2010/08/13 | 1,009 | 1,015 | 1,001 | 1,003 | -6 | -0.6% | 12,500 |
| 2010/08/12 | 1,006 | 1,015 | 1,006 | 1,009 | -12 | -1.2% | 6,600 |
| 2010/08/11 | 1,027 | 1,049 | 1,017 | 1,021 | -20 | -1.9% | 17,400 |
| 2010/08/10 | 1,010 | 1,099 | 1,008 | 1,041 | +13 | +1.3% | 16,500 |
| 2010/08/09 | 1,031 | 1,034 | 1,027 | 1,028 | ±0 | ±0% | 4,100 |
| 2010/08/06 | 1,028 | 1,033 | 1,026 | 1,028 | -4 | -0.4% | 9,500 |
| 2010/08/05 | 1,032 | 1,035 | 1,030 | 1,032 | -4 | -0.4% | 12,100 |
| 2010/08/04 | 1,047 | 1,047 | 1,035 | 1,036 | -11 | -1.1% | 4,900 |
| 2010/08/03 | 1,035 | 1,050 | 1,035 | 1,047 | +12 | +1.2% | 7,400 |
| 2010/08/02 | 1,036 | 1,053 | 1,035 | 1,035 | -7 | -0.7% | 2,400 |
| 2010/07/30 | 1,050 | 1,052 | 1,041 | 1,042 | -10 | -1% | 5,800 |
| 2010/07/29 | 1,054 | 1,058 | 1,052 | 1,052 | -16 | -1.5% | 5,500 |
| 2010/07/28 | 1,058 | 1,069 | 1,058 | 1,068 | +14 | +1.3% | 5,000 |
| 2010/07/27 | 1,057 | 1,065 | 1,054 | 1,054 | -8 | -0.8% | 3,400 |
| 2010/07/26 | 1,064 | 1,065 | 1,050 | 1,062 | +14 | +1.3% | 7,000 |
| 2010/07/23 | 1,030 | 1,055 | 1,030 | 1,048 | +8 | +0.8% | 4,100 |
| 2010/07/22 | 1,031 | 1,045 | 1,031 | 1,040 | ±0 | ±0% | 3,900 |
| 2010/07/21 | 1,038 | 1,060 | 1,038 | 1,040 | -3 | -0.3% | 5,500 |
| 2010/07/20 | 1,038 | 1,047 | 1,038 | 1,043 | -8 | -0.8% | 2,300 |
| 2010/07/16 | 1,057 | 1,060 | 1,051 | 1,051 | -8 | -0.8% | 5,000 |
| 2010/07/15 | 1,066 | 1,066 | 1,059 | 1,059 | -18 | -1.7% | 5,400 |
| 2010/07/14 | 1,071 | 1,085 | 1,066 | 1,077 | +5 | +0.5% | 10,800 |
| 2010/07/13 | 1,081 | 1,083 | 1,071 | 1,072 | -5 | -0.5% | 8,900 |
| 2010/07/12 | 1,090 | 1,101 | 1,077 | 1,077 | -3 | -0.3% | 28,400 |
| 2010/07/09 | 1,088 | 1,088 | 1,078 | 1,080 | +7 | +0.7% | 10,200 |
| 2010/07/08 | 1,068 | 1,084 | 1,067 | 1,073 | +1 | +0.1% | 4,100 |
| 2010/07/07 | 1,098 | 1,098 | 1,066 | 1,072 | -13 | -1.2% | 6,800 |
| 2010/07/06 | 1,091 | 1,091 | 1,078 | 1,085 | +3 | +0.3% | 2,100 |
| 2010/07/05 | 1,060 | 1,094 | 1,059 | 1,082 | +22 | +2.1% | 5,800 |
| 2010/07/02 | 1,058 | 1,064 | 1,058 | 1,060 | +1 | +0.1% | 3,100 |
| 2010/07/01 | 1,071 | 1,071 | 1,057 | 1,059 | -12 | -1.1% | 2,900 |
| 2010/06/30 | 1,070 | 1,074 | 1,061 | 1,071 | -1 | -0.1% | 7,800 |
| 2010/06/29 | 1,084 | 1,085 | 1,072 | 1,072 | -3 | -0.3% | 3,100 |
| 2010/06/28 | 1,089 | 1,089 | 1,074 | 1,075 | -2 | -0.2% | 2,800 |
| 2010/06/25 | 1,073 | 1,090 | 1,072 | 1,077 | -1 | -0.1% | 8,500 |
| 2010/06/24 | 1,080 | 1,080 | 1,070 | 1,078 | -4 | -0.4% | 5,700 |
| 2010/06/23 | 1,092 | 1,094 | 1,081 | 1,082 | -21 | -1.9% | 4,800 |
| 2010/06/22 | 1,111 | 1,111 | 1,101 | 1,103 | -8 | -0.7% | 6,200 |
| 2010/06/21 | 1,092 | 1,114 | 1,092 | 1,111 | +23 | +2.1% | 4,800 |
| 2010/06/18 | 1,091 | 1,098 | 1,086 | 1,088 | -1 | -0.1% | 6,100 |
| 2010/06/17 | 1,092 | 1,097 | 1,089 | 1,089 | -6 | -0.5% | 6,000 |
| 2010/06/16 | 1,100 | 1,103 | 1,095 | 1,095 | +7 | +0.6% | 6,200 |
| 2010/06/15 | 1,086 | 1,088 | 1,081 | 1,088 | +4 | +0.4% | 4,100 |
| 2010/06/14 | 1,083 | 1,089 | 1,081 | 1,084 | +5 | +0.5% | 5,200 |
| 2010/06/11 | 1,085 | 1,085 | 1,079 | 1,079 | ±0 | ±0% | 13,000 |
| 2010/06/10 | 1,094 | 1,094 | 1,078 | 1,079 | -9 | -0.8% | 5,100 |
| 2010/06/09 | 1,089 | 1,090 | 1,073 | 1,088 | -7 | -0.6% | 4,000 |
3601～
3650
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
