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 |
|---|---|---|---|---|---|---|---|
| 2006/09/28 | 1,827 | 1,828 | 1,811 | 1,822 | -6 | -0.3% | 5,500 |
| 2006/09/27 | 1,814 | 1,831 | 1,809 | 1,828 | +34 | +1.9% | 3,800 |
| 2006/09/26 | 1,856 | 1,856 | 1,788 | 1,794 | -56 | -3% | 8,400 |
| 2006/09/25 | 1,818 | 1,850 | 1,800 | 1,850 | +54 | +3% | 7,300 |
| 2006/09/22 | 1,795 | 1,801 | 1,790 | 1,796 | -7 | -0.4% | 8,000 |
| 2006/09/21 | 1,816 | 1,822 | 1,795 | 1,803 | -13 | -0.7% | 6,100 |
| 2006/09/20 | 1,819 | 1,842 | 1,807 | 1,816 | -33 | -1.8% | 2,100 |
| 2006/09/19 | 1,830 | 1,860 | 1,830 | 1,849 | +26 | +1.4% | 17,000 |
| 2006/09/15 | 1,820 | 1,836 | 1,815 | 1,823 | -17 | -0.9% | 7,100 |
| 2006/09/14 | 1,850 | 1,850 | 1,828 | 1,840 | -3 | -0.2% | 5,000 |
| 2006/09/13 | 1,840 | 1,849 | 1,833 | 1,843 | +10 | +0.5% | 8,600 |
| 2006/09/12 | 1,850 | 1,850 | 1,825 | 1,833 | -13 | -0.7% | 11,800 |
| 2006/09/11 | 1,850 | 1,850 | 1,840 | 1,846 | -1 | -0.1% | 5,900 |
| 2006/09/08 | 1,850 | 1,859 | 1,845 | 1,847 | -3 | -0.2% | 18,600 |
| 2006/09/07 | 1,859 | 1,859 | 1,831 | 1,850 | -3 | -0.2% | 7,800 |
| 2006/09/06 | 1,851 | 1,856 | 1,847 | 1,853 | ±0 | ±0% | 4,800 |
| 2006/09/05 | 1,860 | 1,860 | 1,853 | 1,853 | ±0 | ±0% | 700 |
| 2006/09/04 | 1,850 | 1,860 | 1,847 | 1,853 | +2 | +0.1% | 5,400 |
| 2006/09/01 | 1,850 | 1,854 | 1,842 | 1,851 | -1 | -0.1% | 4,600 |
| 2006/08/31 | 1,860 | 1,883 | 1,843 | 1,852 | -4 | -0.2% | 8,000 |
| 2006/08/30 | 1,856 | 1,857 | 1,853 | 1,856 | -5 | -0.3% | 4,400 |
| 2006/08/29 | 1,856 | 1,866 | 1,856 | 1,861 | +6 | +0.3% | 2,100 |
| 2006/08/28 | 1,878 | 1,878 | 1,850 | 1,855 | ±0 | ±0% | 6,100 |
| 2006/08/25 | 1,849 | 1,889 | 1,849 | 1,855 | ±0 | ±0% | 9,800 |
| 2006/08/24 | 1,862 | 1,862 | 1,855 | 1,855 | -4 | -0.2% | 5,900 |
| 2006/08/23 | 1,836 | 1,859 | 1,836 | 1,859 | +5 | +0.3% | 7,900 |
| 2006/08/22 | 1,840 | 1,855 | 1,819 | 1,854 | +24 | +1.3% | 8,100 |
| 2006/08/21 | 1,839 | 1,839 | 1,816 | 1,830 | -9 | -0.5% | 3,800 |
| 2006/08/18 | 1,820 | 1,839 | 1,806 | 1,839 | +14 | +0.8% | 3,100 |
| 2006/08/17 | 1,831 | 1,835 | 1,825 | 1,825 | -19 | -1% | 2,300 |
| 2006/08/16 | 1,850 | 1,850 | 1,822 | 1,844 | +6 | +0.3% | 5,700 |
| 2006/08/15 | 1,830 | 1,847 | 1,825 | 1,838 | -12 | -0.6% | 2,400 |
| 2006/08/14 | 1,838 | 1,850 | 1,827 | 1,850 | +12 | +0.7% | 4,600 |
| 2006/08/11 | 1,807 | 1,838 | 1,807 | 1,838 | +1 | +0.1% | 3,000 |
| 2006/08/10 | 1,850 | 1,864 | 1,834 | 1,837 | -13 | -0.7% | 9,800 |
| 2006/08/09 | 1,843 | 1,850 | 1,813 | 1,850 | +13 | +0.7% | 3,900 |
| 2006/08/08 | 1,824 | 1,837 | 1,804 | 1,837 | +35 | +1.9% | 4,300 |
| 2006/08/07 | 1,836 | 1,836 | 1,802 | 1,802 | -18 | -1% | 4,900 |
| 2006/08/04 | 1,820 | 1,842 | 1,808 | 1,820 | +18 | +1% | 8,700 |
| 2006/08/03 | 1,791 | 1,810 | 1,791 | 1,802 | -2 | -0.1% | 15,200 |
| 2006/08/02 | 1,785 | 1,810 | 1,785 | 1,804 | -4 | -0.2% | 14,000 |
| 2006/08/01 | 1,800 | 1,809 | 1,800 | 1,808 | +4 | +0.2% | 22,600 |
| 2006/07/31 | 1,819 | 1,835 | 1,804 | 1,804 | -15 | -0.8% | 4,500 |
| 2006/07/28 | 1,781 | 1,827 | 1,780 | 1,819 | +29 | +1.6% | 27,400 |
| 2006/07/27 | 1,799 | 1,799 | 1,772 | 1,790 | +13 | +0.7% | 2,900 |
| 2006/07/26 | 1,791 | 1,797 | 1,774 | 1,777 | -42 | -2.3% | 15,400 |
| 2006/07/25 | 1,820 | 1,850 | 1,791 | 1,819 | +29 | +1.6% | 3,600 |
| 2006/07/24 | 1,816 | 1,816 | 1,785 | 1,790 | -26 | -1.4% | 2,600 |
| 2006/07/21 | 1,846 | 1,848 | 1,799 | 1,816 | -29 | -1.6% | 4,800 |
| 2006/07/20 | 1,880 | 1,880 | 1,785 | 1,845 | +84 | +4.8% | 11,500 |
4551～
4600
件表示中 / 6679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 | 128,600円 | -0.2% | +22.6% | 4.43% | 11.21倍 | 0.67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 | 187,300円 | +4.1% | +6.7% | 4.48% | 13.60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 |
| 中野冷 | 550,000円 | +8.7% | +7.2% | 3.76% | 13.30倍 | 1.07倍 |
|
冷凍ショーケース、同工事大手。セブン＆アイグループに強い。中国展開。配当性向５０％に変更 |
| 小池工 | 121,900円 | +2.0% | +1.0% | 3.61% | 8.71倍 | 0.62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 | 68,200円 | +8.9% | +35.3% | 4.69% | 13.13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 |
市場注目の銘柄
チャート関連のコラム
