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 |
|---|---|---|---|---|---|---|---|
| 2006/07/05 | 1,812 | 1,835 | 1,811 | 1,835 | -6 | -0.3% | 5,500 |
| 2006/07/04 | 1,824 | 1,845 | 1,805 | 1,841 | +16 | +0.9% | 3,400 |
| 2006/07/03 | 1,835 | 1,845 | 1,823 | 1,825 | -4 | -0.2% | 5,300 |
| 2006/06/30 | 1,800 | 1,845 | 1,800 | 1,829 | +54 | +3% | 25,100 |
| 2006/06/29 | 1,780 | 1,784 | 1,772 | 1,775 | +5 | +0.3% | 8,800 |
| 2006/06/28 | 1,775 | 1,783 | 1,753 | 1,770 | -11 | -0.6% | 9,600 |
| 2006/06/27 | 1,782 | 1,785 | 1,780 | 1,781 | ±0 | ±0% | 1,400 |
| 2006/06/26 | 1,816 | 1,820 | 1,768 | 1,781 | -34 | -1.9% | 6,100 |
| 2006/06/23 | 1,831 | 1,831 | 1,781 | 1,815 | -15 | -0.8% | 3,100 |
| 2006/06/22 | 1,795 | 1,830 | 1,770 | 1,830 | +59 | +3.3% | 13,700 |
| 2006/06/21 | 1,790 | 1,790 | 1,770 | 1,771 | -39 | -2.2% | 7,600 |
| 2006/06/20 | 1,819 | 1,819 | 1,780 | 1,810 | -9 | -0.5% | 2,900 |
| 2006/06/19 | 1,815 | 1,819 | 1,786 | 1,819 | -11 | -0.6% | 4,500 |
| 2006/06/16 | 1,796 | 1,830 | 1,775 | 1,830 | +37 | +2.1% | 9,900 |
| 2006/06/15 | 1,771 | 1,793 | 1,766 | 1,793 | +7 | +0.4% | 5,700 |
| 2006/06/14 | 1,740 | 1,789 | 1,739 | 1,786 | +30 | +1.7% | 7,000 |
| 2006/06/13 | 1,722 | 1,789 | 1,722 | 1,756 | -9 | -0.5% | 6,200 |
| 2006/06/12 | 1,771 | 1,771 | 1,724 | 1,765 | -4 | -0.2% | 14,000 |
| 2006/06/09 | 1,725 | 1,800 | 1,720 | 1,769 | +31 | +1.8% | 32,400 |
| 2006/06/08 | 1,760 | 1,760 | 1,701 | 1,738 | -14 | -0.8% | 16,900 |
| 2006/06/07 | 1,751 | 1,775 | 1,751 | 1,752 | -15 | -0.8% | 19,500 |
| 2006/06/06 | 1,765 | 1,776 | 1,760 | 1,767 | -14 | -0.8% | 10,700 |
| 2006/06/05 | 1,801 | 1,804 | 1,771 | 1,781 | -34 | -1.9% | 6,800 |
| 2006/06/02 | 1,773 | 1,815 | 1,761 | 1,815 | +30 | +1.7% | 12,300 |
| 2006/06/01 | 1,792 | 1,805 | 1,766 | 1,785 | -35 | -1.9% | 10,600 |
| 2006/05/31 | 1,775 | 1,830 | 1,775 | 1,820 | +10 | +0.6% | 13,700 |
| 2006/05/30 | 1,850 | 1,850 | 1,805 | 1,810 | -36 | -2% | 4,600 |
| 2006/05/29 | 1,820 | 1,846 | 1,815 | 1,846 | +8 | +0.4% | 4,500 |
| 2006/05/26 | 1,807 | 1,839 | 1,807 | 1,838 | +32 | +1.8% | 5,400 |
| 2006/05/25 | 1,814 | 1,814 | 1,780 | 1,806 | +10 | +0.6% | 5,400 |
| 2006/05/24 | 1,790 | 1,814 | 1,790 | 1,796 | -11 | -0.6% | 5,500 |
| 2006/05/23 | 1,825 | 1,836 | 1,804 | 1,807 | -19 | -1% | 9,200 |
| 2006/05/22 | 1,959 | 1,959 | 1,820 | 1,826 | -73 | -3.8% | 14,000 |
| 2006/05/19 | 1,825 | 1,899 | 1,761 | 1,899 | +55 | +3% | 23,600 |
| 2006/05/18 | 1,831 | 1,892 | 1,825 | 1,844 | -1 | -0.1% | 34,500 |
| 2006/05/17 | 1,835 | 1,855 | 1,826 | 1,845 | +12 | +0.7% | 23,500 |
| 2006/05/16 | 1,895 | 1,969 | 1,820 | 1,833 | -79 | -4.1% | 56,400 |
| 2006/05/15 | 1,911 | 1,920 | 1,910 | 1,912 | -8 | -0.4% | 13,900 |
| 2006/05/12 | 1,940 | 1,946 | 1,902 | 1,920 | -39 | -2% | 13,200 |
| 2006/05/11 | 1,970 | 1,970 | 1,941 | 1,959 | -3 | -0.2% | 19,000 |
| 2006/05/10 | 1,970 | 1,972 | 1,951 | 1,962 | -8 | -0.4% | 12,500 |
| 2006/05/09 | 1,982 | 1,987 | 1,967 | 1,970 | -12 | -0.6% | 15,700 |
| 2006/05/08 | 1,986 | 1,995 | 1,975 | 1,982 | -4 | -0.2% | 14,500 |
| 2006/05/02 | 1,982 | 1,998 | 1,980 | 1,986 | +5 | +0.3% | 13,300 |
| 2006/05/01 | 1,985 | 1,998 | 1,980 | 1,981 | -44 | -2.2% | 8,200 |
| 2006/04/28 | 1,980 | 2,025 | 1,945 | 2,025 | +35 | +1.8% | 17,300 |
| 2006/04/27 | 1,976 | 1,990 | 1,975 | 1,990 | +3 | +0.2% | 10,100 |
| 2006/04/26 | 2,010 | 2,010 | 1,971 | 1,987 | -7 | -0.4% | 13,000 |
| 2006/04/25 | 1,970 | 1,998 | 1,970 | 1,994 | +11 | +0.6% | 27,100 |
| 2006/04/24 | 2,020 | 2,025 | 1,980 | 1,983 | -52 | -2.6% | 24,100 |
4651～
4700
件表示中 / 6720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 | 122,000円 | +1.1% | -27.5% | 4.10% | 12.65倍 | 0.64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 |
| フリュー | 100,200円 | +1.6% | +31.6% | 3.89% | 12.34倍 | 1.18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 |
| 金銭機 | 94,400円 | -18.0% | -78.6% | 4.24% | 7.99倍 | 0.80倍 |
|
紙幣識鑑別機や硬貨計数機等の貨幣処理機大手。欧米市場が主力。米国カジノ向けはシェア大 |
| 藤商事 | 105,600円 | +5.5% | -6.0% | 5.21% | 10.04倍 | 0.47倍 |
|
遊技機の中堅メーカー。大阪発祥。「リング」シリーズなどホラーもので定評。サン電子と提携 |
| サムコ | 293,700円 | +11.7% | +9.2% | 2.04% | 15.22倍 | 1.87倍 |
|
半導体など電子部品製造の装置開発に特化。化合物系薄膜形成、加工が軸。アジア新興顧客開拓 |
市場注目の銘柄
チャート関連のコラム
