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 |
|---|---|---|---|---|---|---|---|
| 2008/07/31 | 1,940 | 1,950 | 1,920 | 1,948 | +9 | +0.5% | 9,600 |
| 2008/07/30 | 1,884 | 1,942 | 1,780 | 1,939 | +85 | +4.6% | 13,800 |
| 2008/07/29 | 1,862 | 1,885 | 1,841 | 1,854 | -68 | -3.5% | 9,900 |
| 2008/07/28 | 1,949 | 1,949 | 1,917 | 1,922 | -25 | -1.3% | 4,000 |
| 2008/07/25 | 1,939 | 1,948 | 1,921 | 1,947 | -2 | -0.1% | 4,700 |
| 2008/07/24 | 1,950 | 1,950 | 1,925 | 1,949 | -1 | -0.1% | 12,000 |
| 2008/07/23 | 1,918 | 1,950 | 1,918 | 1,950 | +32 | +1.7% | 19,000 |
| 2008/07/22 | 1,910 | 1,920 | 1,899 | 1,918 | +26 | +1.4% | 10,300 |
| 2008/07/18 | 1,906 | 1,906 | 1,882 | 1,892 | -13 | -0.7% | 2,300 |
| 2008/07/17 | 1,900 | 1,909 | 1,888 | 1,905 | +5 | +0.3% | 5,000 |
| 2008/07/16 | 1,860 | 1,905 | 1,860 | 1,900 | +31 | +1.7% | 4,700 |
| 2008/07/15 | 1,880 | 1,893 | 1,860 | 1,869 | -31 | -1.6% | 5,200 |
| 2008/07/14 | 1,910 | 1,925 | 1,887 | 1,900 | +30 | +1.6% | 20,500 |
| 2008/07/11 | 1,877 | 1,887 | 1,861 | 1,870 | -17 | -0.9% | 4,600 |
| 2008/07/10 | 1,857 | 1,887 | 1,857 | 1,887 | +22 | +1.2% | 5,100 |
| 2008/07/09 | 1,863 | 1,887 | 1,863 | 1,865 | +5 | +0.3% | 3,900 |
| 2008/07/08 | 1,858 | 1,865 | 1,851 | 1,860 | -28 | -1.5% | 5,400 |
| 2008/07/07 | 1,850 | 1,888 | 1,850 | 1,888 | +12 | +0.6% | 1,600 |
| 2008/07/04 | 1,837 | 1,876 | 1,837 | 1,876 | +9 | +0.5% | 4,300 |
| 2008/07/03 | 1,875 | 1,875 | 1,850 | 1,867 | +15 | +0.8% | 6,000 |
| 2008/07/02 | 1,871 | 1,871 | 1,837 | 1,852 | -19 | -1% | 6,100 |
| 2008/07/01 | 1,871 | 1,891 | 1,870 | 1,871 | -17 | -0.9% | 2,300 |
| 2008/06/30 | 1,857 | 1,890 | 1,857 | 1,888 | +31 | +1.7% | 3,700 |
| 2008/06/27 | 1,831 | 1,863 | 1,831 | 1,857 | -64 | -3.3% | 6,000 |
| 2008/06/26 | 1,935 | 1,935 | 1,888 | 1,921 | +11 | +0.6% | 5,700 |
| 2008/06/25 | 1,899 | 1,910 | 1,857 | 1,910 | +29 | +1.5% | 12,000 |
| 2008/06/24 | 1,850 | 1,893 | 1,850 | 1,881 | +35 | +1.9% | 4,200 |
| 2008/06/23 | 1,831 | 1,862 | 1,830 | 1,846 | -17 | -0.9% | 4,900 |
| 2008/06/20 | 1,867 | 1,904 | 1,860 | 1,863 | -11 | -0.6% | 9,900 |
| 2008/06/19 | 1,906 | 1,906 | 1,863 | 1,874 | -62 | -3.2% | 6,300 |
| 2008/06/18 | 1,889 | 1,945 | 1,889 | 1,936 | +48 | +2.5% | 7,900 |
| 2008/06/17 | 1,916 | 1,916 | 1,888 | 1,888 | -29 | -1.5% | 2,900 |
| 2008/06/16 | 1,888 | 1,923 | 1,888 | 1,917 | +50 | +2.7% | 5,300 |
| 2008/06/13 | 1,885 | 1,897 | 1,855 | 1,867 | -48 | -2.5% | 17,000 |
| 2008/06/12 | 1,892 | 1,960 | 1,862 | 1,915 | +46 | +2.5% | 23,000 |
| 2008/06/11 | 1,850 | 1,869 | 1,841 | 1,869 | +8 | +0.4% | 9,100 |
| 2008/06/10 | 1,880 | 1,897 | 1,859 | 1,861 | +11 | +0.6% | 4,100 |
| 2008/06/09 | 1,907 | 1,907 | 1,814 | 1,850 | -87 | -4.5% | 9,100 |
| 2008/06/06 | 1,950 | 1,958 | 1,910 | 1,937 | -13 | -0.7% | 7,900 |
| 2008/06/05 | 1,947 | 1,950 | 1,915 | 1,950 | ±0 | ±0% | 3,600 |
| 2008/06/04 | 1,888 | 1,950 | 1,888 | 1,950 | +62 | +3.3% | 5,300 |
| 2008/06/03 | 1,907 | 1,933 | 1,882 | 1,888 | -46 | -2.4% | 6,700 |
| 2008/06/02 | 1,910 | 1,947 | 1,910 | 1,934 | -16 | -0.8% | 1,800 |
| 2008/05/30 | 1,900 | 1,950 | 1,894 | 1,950 | +50 | +2.6% | 11,400 |
| 2008/05/29 | 1,858 | 1,900 | 1,858 | 1,900 | +42 | +2.3% | 3,300 |
| 2008/05/28 | 1,862 | 1,879 | 1,855 | 1,858 | -34 | -1.8% | 6,800 |
| 2008/05/27 | 1,850 | 1,892 | 1,850 | 1,892 | +71 | +3.9% | 3,500 |
| 2008/05/26 | 1,827 | 1,858 | 1,821 | 1,821 | -36 | -1.9% | 17,000 |
| 2008/05/23 | 1,879 | 1,885 | 1,857 | 1,857 | -23 | -1.2% | 5,600 |
| 2008/05/22 | 1,852 | 1,880 | 1,845 | 1,880 | +23 | +1.2% | 5,200 |
4101～
4150
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
