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 |
|---|---|---|---|---|---|---|---|
| 2005/09/26 | 1,905 | 1,925 | 1,900 | 1,925 | +26 | +1.4% | 65,900 |
| 2005/09/22 | 1,881 | 1,900 | 1,881 | 1,899 | -11 | -0.6% | 42,400 |
| 2005/09/21 | 1,920 | 1,920 | 1,900 | 1,910 | -10 | -0.5% | 37,400 |
| 2005/09/20 | 1,918 | 1,930 | 1,900 | 1,920 | +25 | +1.3% | 77,100 |
| 2005/09/16 | 1,919 | 1,925 | 1,895 | 1,895 | -27 | -1.4% | 54,800 |
| 2005/09/15 | 1,885 | 1,949 | 1,885 | 1,922 | +37 | +2% | 102,800 |
| 2005/09/14 | 1,810 | 1,885 | 1,810 | 1,885 | +85 | +4.7% | 56,200 |
| 2005/09/13 | 1,790 | 1,810 | 1,781 | 1,800 | +6 | +0.3% | 45,200 |
| 2005/09/12 | 1,785 | 1,800 | 1,785 | 1,794 | +9 | +0.5% | 38,400 |
| 2005/09/09 | 1,770 | 1,790 | 1,765 | 1,785 | +15 | +0.8% | 41,200 |
| 2005/09/08 | 1,770 | 1,770 | 1,760 | 1,770 | ±0 | ±0% | 13,800 |
| 2005/09/07 | 1,768 | 1,770 | 1,765 | 1,770 | -5 | -0.3% | 19,800 |
| 2005/09/06 | 1,787 | 1,788 | 1,769 | 1,775 | -17 | -0.9% | 34,800 |
| 2005/09/05 | 1,775 | 1,800 | 1,772 | 1,792 | +23 | +1.3% | 41,700 |
| 2005/09/02 | 1,779 | 1,785 | 1,769 | 1,769 | -5 | -0.3% | 31,500 |
| 2005/09/01 | 1,770 | 1,788 | 1,765 | 1,774 | +21 | +1.2% | 36,600 |
| 2005/08/31 | 1,779 | 1,780 | 1,753 | 1,753 | -36 | -2% | 31,000 |
| 2005/08/30 | 1,761 | 1,789 | 1,761 | 1,789 | +29 | +1.6% | 22,000 |
| 2005/08/29 | 1,771 | 1,776 | 1,755 | 1,760 | -11 | -0.6% | 13,600 |
| 2005/08/26 | 1,770 | 1,787 | 1,770 | 1,771 | +1 | +0.1% | 26,300 |
| 2005/08/25 | 1,780 | 1,784 | 1,765 | 1,770 | -19 | -1.1% | 10,600 |
| 2005/08/24 | 1,787 | 1,790 | 1,785 | 1,789 | -6 | -0.3% | 28,700 |
| 2005/08/23 | 1,801 | 1,801 | 1,785 | 1,795 | -11 | -0.6% | 53,200 |
| 2005/08/22 | 1,813 | 1,821 | 1,795 | 1,806 | +9 | +0.5% | 150,100 |
| 2005/08/19 | 1,790 | 1,800 | 1,787 | 1,797 | ±0 | ±0% | 53,400 |
| 2005/08/18 | 1,799 | 1,804 | 1,790 | 1,797 | +9 | +0.5% | 29,900 |
| 2005/08/17 | 1,787 | 1,795 | 1,785 | 1,788 | -4 | -0.2% | 8,800 |
| 2005/08/16 | 1,811 | 1,811 | 1,792 | 1,792 | -23 | -1.3% | 9,400 |
| 2005/08/15 | 1,787 | 1,815 | 1,787 | 1,815 | +16 | +0.9% | 17,100 |
| 2005/08/12 | 1,789 | 1,799 | 1,785 | 1,799 | +10 | +0.6% | 14,000 |
| 2005/08/11 | 1,771 | 1,789 | 1,771 | 1,789 | +5 | +0.3% | 17,500 |
| 2005/08/10 | 1,771 | 1,791 | 1,768 | 1,784 | +13 | +0.7% | 19,900 |
| 2005/08/09 | 1,750 | 1,785 | 1,750 | 1,771 | +21 | +1.2% | 19,400 |
| 2005/08/08 | 1,735 | 1,770 | 1,700 | 1,750 | -15 | -0.8% | 33,600 |
| 2005/08/05 | 1,755 | 1,780 | 1,755 | 1,765 | -27 | -1.5% | 31,200 |
| 2005/08/04 | 1,803 | 1,816 | 1,775 | 1,792 | -23 | -1.3% | 6,900 |
| 2005/08/03 | 1,785 | 1,815 | 1,775 | 1,815 | +42 | +2.4% | 30,000 |
| 2005/08/02 | 1,777 | 1,780 | 1,771 | 1,773 | -13 | -0.7% | 29,400 |
| 2005/08/01 | 1,785 | 1,789 | 1,781 | 1,786 | -8 | -0.4% | 6,700 |
| 2005/07/29 | 1,781 | 1,794 | 1,781 | 1,794 | +6 | +0.3% | 5,400 |
| 2005/07/28 | 1,779 | 1,800 | 1,774 | 1,788 | +18 | +1% | 14,400 |
| 2005/07/27 | 1,776 | 1,778 | 1,770 | 1,770 | -2 | -0.1% | 6,700 |
| 2005/07/26 | 1,772 | 1,775 | 1,769 | 1,772 | +1 | +0.1% | 8,600 |
| 2005/07/25 | 1,770 | 1,772 | 1,760 | 1,771 | +26 | +1.5% | 17,000 |
| 2005/07/22 | 1,750 | 1,753 | 1,745 | 1,745 | ±0 | ±0% | 8,500 |
| 2005/07/21 | 1,753 | 1,760 | 1,745 | 1,745 | -6 | -0.3% | 15,900 |
| 2005/07/20 | 1,745 | 1,754 | 1,745 | 1,751 | +2 | +0.1% | 11,400 |
| 2005/07/19 | 1,768 | 1,768 | 1,730 | 1,749 | -19 | -1.1% | 24,200 |
| 2005/07/15 | 1,788 | 1,795 | 1,766 | 1,768 | -12 | -0.7% | 10,600 |
| 2005/07/14 | 1,745 | 1,780 | 1,745 | 1,780 | +37 | +2.1% | 8,300 |
4801～
4850
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
