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 |
|---|---|---|---|---|---|---|---|
| 2008/12/26 | 1,246 | 1,409 | 1,230 | 1,367 | +141 | +11.5% | 33,400 |
| 2008/12/25 | 1,164 | 1,239 | 1,140 | 1,226 | -18 | -1.4% | 49,200 |
| 2008/12/24 | 1,344 | 1,365 | 1,244 | 1,244 | -200 | -13.9% | 26,100 |
| 2008/12/22 | 1,445 | 1,467 | 1,430 | 1,444 | +4 | +0.3% | 44,000 |
| 2008/12/19 | 1,431 | 1,470 | 1,430 | 1,440 | +10 | +0.7% | 36,500 |
| 2008/12/18 | 1,440 | 1,459 | 1,430 | 1,430 | -18 | -1.2% | 9,600 |
| 2008/12/17 | 1,430 | 1,450 | 1,420 | 1,448 | +38 | +2.7% | 20,200 |
| 2008/12/16 | 1,425 | 1,454 | 1,385 | 1,410 | -14 | -1% | 30,000 |
| 2008/12/15 | 1,400 | 1,436 | 1,365 | 1,424 | +84 | +6.3% | 28,800 |
| 2008/12/12 | 1,400 | 1,405 | 1,297 | 1,340 | -75 | -5.3% | 26,300 |
| 2008/12/11 | 1,385 | 1,415 | 1,383 | 1,415 | +70 | +5.2% | 58,400 |
| 2008/12/10 | 1,316 | 1,345 | 1,301 | 1,345 | +45 | +3.5% | 14,500 |
| 2008/12/09 | 1,317 | 1,317 | 1,295 | 1,300 | -17 | -1.3% | 20,000 |
| 2008/12/08 | 1,236 | 1,322 | 1,236 | 1,317 | +92 | +7.5% | 13,300 |
| 2008/12/05 | 1,261 | 1,282 | 1,225 | 1,225 | -35 | -2.8% | 24,400 |
| 2008/12/04 | 1,270 | 1,283 | 1,232 | 1,260 | +1 | +0.1% | 19,900 |
| 2008/12/03 | 1,220 | 1,267 | 1,220 | 1,259 | +41 | +3.4% | 17,300 |
| 2008/12/02 | 1,270 | 1,270 | 1,209 | 1,218 | -62 | -4.8% | 15,900 |
| 2008/12/01 | 1,264 | 1,284 | 1,251 | 1,280 | +30 | +2.4% | 14,400 |
| 2008/11/28 | 1,191 | 1,250 | 1,186 | 1,250 | +59 | +5% | 18,500 |
| 2008/11/27 | 1,118 | 1,191 | 1,110 | 1,191 | +73 | +6.5% | 18,100 |
| 2008/11/26 | 1,118 | 1,118 | 1,084 | 1,118 | -5 | -0.4% | 6,200 |
| 2008/11/25 | 1,159 | 1,160 | 1,078 | 1,123 | -17 | -1.5% | 7,700 |
| 2008/11/21 | 1,089 | 1,140 | 1,080 | 1,140 | +11 | +1% | 6,300 |
| 2008/11/20 | 1,159 | 1,159 | 1,110 | 1,129 | -30 | -2.6% | 3,700 |
| 2008/11/19 | 1,202 | 1,202 | 1,156 | 1,159 | -3 | -0.3% | 7,500 |
| 2008/11/18 | 1,174 | 1,175 | 1,110 | 1,162 | -12 | -1% | 6,700 |
| 2008/11/17 | 1,079 | 1,196 | 1,070 | 1,174 | +69 | +6.2% | 9,700 |
| 2008/11/14 | 1,143 | 1,163 | 1,085 | 1,105 | -18 | -1.6% | 3,900 |
| 2008/11/13 | 1,119 | 1,134 | 1,100 | 1,123 | -33 | -2.9% | 5,600 |
| 2008/11/12 | 1,185 | 1,202 | 1,149 | 1,156 | -34 | -2.9% | 4,700 |
| 2008/11/11 | 1,239 | 1,239 | 1,190 | 1,190 | -30 | -2.5% | 6,600 |
| 2008/11/10 | 1,243 | 1,288 | 1,200 | 1,220 | +35 | +3% | 7,200 |
| 2008/11/07 | 1,175 | 1,220 | 1,173 | 1,185 | -30 | -2.5% | 8,600 |
| 2008/11/06 | 1,190 | 1,218 | 1,182 | 1,215 | -3 | -0.2% | 7,700 |
| 2008/11/05 | 1,200 | 1,250 | 1,184 | 1,218 | +18 | +1.5% | 26,800 |
| 2008/11/04 | 1,180 | 1,234 | 1,180 | 1,200 | +10 | +0.8% | 11,800 |
| 2008/10/31 | 1,179 | 1,245 | 1,159 | 1,190 | +71 | +6.3% | 30,700 |
| 2008/10/30 | 1,053 | 1,145 | 1,016 | 1,119 | +85 | +8.2% | 16,500 |
| 2008/10/29 | 1,024 | 1,060 | 977 | 1,034 | +70 | +7.3% | 16,400 |
| 2008/10/28 | 894 | 964 | 894 | 964 | +71 | +8% | 11,900 |
| 2008/10/27 | 938 | 947 | 890 | 893 | -37 | -4% | 17,700 |
| 2008/10/24 | 932 | 949 | 920 | 930 | -31 | -3.2% | 20,400 |
| 2008/10/23 | 952 | 974 | 914 | 961 | -29 | -2.9% | 13,900 |
| 2008/10/22 | 1,081 | 1,081 | 984 | 990 | -115 | -10.4% | 16,600 |
| 2008/10/21 | 1,068 | 1,141 | 1,060 | 1,105 | +57 | +5.4% | 18,100 |
| 2008/10/20 | 949 | 1,049 | 945 | 1,048 | +99 | +10.4% | 21,000 |
| 2008/10/17 | 980 | 996 | 936 | 949 | +6 | +0.6% | 11,500 |
| 2008/10/16 | 906 | 965 | 891 | 943 | -23 | -2.4% | 19,500 |
| 2008/10/15 | 1,009 | 1,015 | 933 | 966 | -63 | -6.1% | 33,000 |
4001～
4050
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
