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 |
|---|---|---|---|---|---|---|---|
| 2005/07/13 | 1,742 | 1,749 | 1,742 | 1,743 | +1 | +0.1% | 5,200 |
| 2005/07/12 | 1,751 | 1,755 | 1,740 | 1,742 | -15 | -0.9% | 13,800 |
| 2005/07/11 | 1,787 | 1,787 | 1,756 | 1,757 | -32 | -1.8% | 13,700 |
| 2005/07/08 | 1,790 | 1,796 | 1,772 | 1,789 | -1 | -0.1% | 8,100 |
| 2005/07/07 | 1,750 | 1,799 | 1,750 | 1,790 | -9 | -0.5% | 31,600 |
| 2005/07/06 | 1,841 | 1,890 | 1,757 | 1,799 | -26 | -1.4% | 45,600 |
| 2005/07/05 | 1,735 | 1,830 | 1,735 | 1,825 | +90 | +5.2% | 44,400 |
| 2005/07/04 | 1,693 | 1,735 | 1,693 | 1,735 | +43 | +2.5% | 14,000 |
| 2005/07/01 | 1,700 | 1,700 | 1,682 | 1,692 | -8 | -0.5% | 15,700 |
| 2005/06/30 | 1,700 | 1,700 | 1,687 | 1,700 | ±0 | ±0% | 9,400 |
| 2005/06/29 | 1,700 | 1,710 | 1,697 | 1,700 | ±0 | ±0% | 31,600 |
| 2005/06/28 | 1,671 | 1,706 | 1,671 | 1,700 | +20 | +1.2% | 59,300 |
| 2005/06/27 | 1,675 | 1,685 | 1,669 | 1,680 | -19 | -1.1% | 11,200 |
| 2005/06/24 | 1,697 | 1,700 | 1,671 | 1,699 | -1 | -0.1% | 18,600 |
| 2005/06/23 | 1,687 | 1,700 | 1,683 | 1,700 | +18 | +1.1% | 90,900 |
| 2005/06/22 | 1,611 | 1,690 | 1,611 | 1,682 | +54 | +3.3% | 63,800 |
| 2005/06/21 | 1,601 | 1,630 | 1,597 | 1,628 | +21 | +1.3% | 25,000 |
| 2005/06/20 | 1,615 | 1,621 | 1,607 | 1,607 | -8 | -0.5% | 10,200 |
| 2005/06/17 | 1,640 | 1,650 | 1,600 | 1,615 | -5 | -0.3% | 47,100 |
| 2005/06/16 | 1,596 | 1,620 | 1,595 | 1,620 | +20 | +1.3% | 24,500 |
| 2005/06/15 | 1,600 | 1,605 | 1,594 | 1,600 | +1 | +0.1% | 36,200 |
| 2005/06/14 | 1,598 | 1,608 | 1,580 | 1,599 | -1 | -0.1% | 83,500 |
| 2005/06/13 | 1,542 | 1,620 | 1,542 | 1,600 | +65 | +4.2% | 187,500 |
| 2005/06/10 | 1,544 | 1,545 | 1,535 | 1,535 | -9 | -0.6% | 4,700 |
| 2005/06/09 | 1,535 | 1,544 | 1,533 | 1,544 | +4 | +0.3% | 10,100 |
| 2005/06/08 | 1,540 | 1,555 | 1,540 | 1,540 | -15 | -1% | 5,700 |
| 2005/06/07 | 1,552 | 1,570 | 1,552 | 1,555 | -5 | -0.3% | 1,100 |
| 2005/06/06 | 1,557 | 1,560 | 1,552 | 1,560 | +7 | +0.5% | 2,900 |
| 2005/06/03 | 1,553 | 1,553 | 1,548 | 1,553 | +20 | +1.3% | 5,500 |
| 2005/06/02 | 1,511 | 1,547 | 1,511 | 1,533 | +24 | +1.6% | 5,600 |
| 2005/06/01 | 1,495 | 1,509 | 1,495 | 1,509 | +9 | +0.6% | 4,800 |
| 2005/05/31 | 1,531 | 1,531 | 1,500 | 1,500 | -30 | -2% | 4,600 |
| 2005/05/30 | 1,562 | 1,564 | 1,515 | 1,530 | -31 | -2% | 6,700 |
| 2005/05/27 | 1,570 | 1,580 | 1,561 | 1,561 | -9 | -0.6% | 2,000 |
| 2005/05/26 | 1,599 | 1,599 | 1,558 | 1,570 | -19 | -1.2% | 3,600 |
| 2005/05/25 | 1,606 | 1,606 | 1,589 | 1,589 | -21 | -1.3% | 1,400 |
| 2005/05/24 | 1,616 | 1,616 | 1,588 | 1,610 | -5 | -0.3% | 300 |
| 2005/05/23 | 1,616 | 1,616 | 1,600 | 1,615 | ±0 | ±0% | 1,200 |
| 2005/05/20 | 1,611 | 1,619 | 1,582 | 1,615 | +5 | +0.3% | 3,700 |
| 2005/05/19 | 1,600 | 1,610 | 1,591 | 1,610 | +5 | +0.3% | 2,800 |
| 2005/05/18 | 1,580 | 1,605 | 1,580 | 1,605 | -5 | -0.3% | 3,500 |
| 2005/05/17 | 1,620 | 1,620 | 1,600 | 1,610 | -5 | -0.3% | 2,800 |
| 2005/05/16 | 1,614 | 1,615 | 1,600 | 1,615 | -5 | -0.3% | 1,700 |
| 2005/05/13 | 1,620 | 1,620 | 1,610 | 1,620 | ±0 | ±0% | 1,100 |
| 2005/05/12 | 1,615 | 1,620 | 1,605 | 1,620 | +18 | +1.1% | 700 |
| 2005/05/11 | 1,610 | 1,619 | 1,602 | 1,602 | -6 | -0.4% | 1,600 |
| 2005/05/10 | 1,620 | 1,620 | 1,608 | 1,608 | -6 | -0.4% | 2,800 |
| 2005/05/09 | 1,620 | 1,620 | 1,614 | 1,614 | -4 | -0.2% | 3,700 |
| 2005/05/06 | 1,619 | 1,620 | 1,614 | 1,618 | -1 | -0.1% | 9,600 |
| 2005/05/02 | 1,615 | 1,620 | 1,615 | 1,619 | +9 | +0.6% | 3,500 |
4851～
4900
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
