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 |
|---|---|---|---|---|---|---|---|
| 2008/10/14 | 1,029 | 1,029 | 1,029 | 1,029 | +100 | +10.8% | 3,000 |
| 2008/10/10 | 970 | 970 | 892 | 929 | -54 | -5.5% | 27,800 |
| 2008/10/09 | 960 | 991 | 928 | 983 | +21 | +2.2% | 26,800 |
| 2008/10/08 | 1,150 | 1,150 | 962 | 962 | -200 | -17.2% | 41,900 |
| 2008/10/07 | 1,181 | 1,181 | 1,080 | 1,162 | -35 | -2.9% | 37,400 |
| 2008/10/06 | 1,267 | 1,268 | 1,178 | 1,197 | -69 | -5.5% | 31,700 |
| 2008/10/03 | 1,335 | 1,338 | 1,241 | 1,266 | -67 | -5% | 35,300 |
| 2008/10/02 | 1,389 | 1,389 | 1,301 | 1,333 | -47 | -3.4% | 45,200 |
| 2008/10/01 | 1,455 | 1,490 | 1,354 | 1,380 | -115 | -7.7% | 99,400 |
| 2008/09/30 | 1,700 | 1,715 | 1,495 | 1,495 | -300 | -16.7% | 58,200 |
| 2008/09/29 | 1,806 | 1,819 | 1,763 | 1,795 | -5 | -0.3% | 12,400 |
| 2008/09/26 | 1,800 | 1,810 | 1,765 | 1,800 | -24 | -1.3% | 20,900 |
| 2008/09/25 | 1,820 | 1,849 | 1,820 | 1,824 | -26 | -1.4% | 6,200 |
| 2008/09/24 | 1,839 | 1,850 | 1,820 | 1,850 | -27 | -1.4% | 8,900 |
| 2008/09/22 | 1,899 | 1,899 | 1,862 | 1,877 | -17 | -0.9% | 8,800 |
| 2008/09/19 | 1,853 | 1,899 | 1,853 | 1,894 | +19 | +1% | 34,100 |
| 2008/09/18 | 1,801 | 1,887 | 1,790 | 1,875 | +46 | +2.5% | 34,200 |
| 2008/09/17 | 1,835 | 1,835 | 1,771 | 1,829 | +6 | +0.3% | 10,800 |
| 2008/09/16 | 1,800 | 1,842 | 1,786 | 1,823 | -17 | -0.9% | 17,300 |
| 2008/09/12 | 1,845 | 1,847 | 1,811 | 1,840 | -5 | -0.3% | 19,600 |
| 2008/09/11 | 1,881 | 1,881 | 1,836 | 1,845 | -40 | -2.1% | 14,300 |
| 2008/09/10 | 1,900 | 1,919 | 1,860 | 1,885 | -16 | -0.8% | 11,600 |
| 2008/09/09 | 1,921 | 1,921 | 1,898 | 1,901 | -19 | -1% | 5,100 |
| 2008/09/08 | 1,875 | 1,930 | 1,870 | 1,920 | +45 | +2.4% | 7,400 |
| 2008/09/05 | 1,899 | 1,904 | 1,874 | 1,875 | -43 | -2.2% | 7,100 |
| 2008/09/04 | 1,900 | 1,920 | 1,900 | 1,918 | -1 | -0.1% | 3,200 |
| 2008/09/03 | 1,883 | 1,919 | 1,883 | 1,919 | +40 | +2.1% | 3,600 |
| 2008/09/02 | 1,906 | 1,911 | 1,867 | 1,879 | -27 | -1.4% | 6,300 |
| 2008/09/01 | 1,938 | 1,938 | 1,905 | 1,906 | -32 | -1.7% | 5,300 |
| 2008/08/29 | 1,925 | 1,938 | 1,924 | 1,938 | +35 | +1.8% | 14,400 |
| 2008/08/28 | 1,924 | 1,924 | 1,901 | 1,903 | ±0 | ±0% | 4,100 |
| 2008/08/27 | 1,923 | 1,923 | 1,901 | 1,903 | -22 | -1.1% | 700 |
| 2008/08/26 | 1,922 | 1,925 | 1,890 | 1,925 | +6 | +0.3% | 4,900 |
| 2008/08/25 | 1,920 | 1,925 | 1,875 | 1,919 | +20 | +1.1% | 6,000 |
| 2008/08/22 | 1,858 | 1,899 | 1,852 | 1,899 | +60 | +3.3% | 9,100 |
| 2008/08/21 | 1,863 | 1,863 | 1,824 | 1,839 | -43 | -2.3% | 8,100 |
| 2008/08/20 | 1,891 | 1,910 | 1,861 | 1,882 | -15 | -0.8% | 2,300 |
| 2008/08/19 | 1,890 | 1,900 | 1,852 | 1,897 | -33 | -1.7% | 6,000 |
| 2008/08/18 | 1,851 | 1,938 | 1,851 | 1,930 | +79 | +4.3% | 8,600 |
| 2008/08/15 | 1,859 | 1,866 | 1,851 | 1,851 | -14 | -0.8% | 4,900 |
| 2008/08/14 | 1,851 | 1,886 | 1,851 | 1,865 | +11 | +0.6% | 5,000 |
| 2008/08/13 | 1,910 | 1,912 | 1,854 | 1,854 | -61 | -3.2% | 7,200 |
| 2008/08/12 | 1,940 | 1,940 | 1,910 | 1,915 | -25 | -1.3% | 4,800 |
| 2008/08/11 | 1,918 | 1,946 | 1,918 | 1,940 | -6 | -0.3% | 2,800 |
| 2008/08/08 | 1,889 | 1,949 | 1,889 | 1,946 | +29 | +1.5% | 5,700 |
| 2008/08/07 | 1,949 | 1,949 | 1,889 | 1,917 | -31 | -1.6% | 4,300 |
| 2008/08/06 | 1,896 | 1,949 | 1,896 | 1,948 | +53 | +2.8% | 18,900 |
| 2008/08/05 | 1,880 | 1,923 | 1,880 | 1,895 | +37 | +2% | 4,400 |
| 2008/08/04 | 1,947 | 1,947 | 1,858 | 1,858 | -73 | -3.8% | 10,200 |
| 2008/08/01 | 1,920 | 1,940 | 1,900 | 1,931 | -17 | -0.9% | 5,700 |
4051～
4100
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
