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 |
|---|---|---|---|---|---|---|---|
| 2005/04/28 | 1,617 | 1,617 | 1,609 | 1,610 | -4 | -0.2% | 900 |
| 2005/04/27 | 1,617 | 1,619 | 1,590 | 1,614 | ±0 | ±0% | 3,800 |
| 2005/04/26 | 1,615 | 1,615 | 1,614 | 1,614 | -4 | -0.2% | 7,400 |
| 2005/04/25 | 1,620 | 1,620 | 1,600 | 1,618 | -1 | -0.1% | 2,300 |
| 2005/04/22 | 1,620 | 1,620 | 1,619 | 1,619 | +2 | +0.1% | 1,100 |
| 2005/04/21 | 1,602 | 1,617 | 1,585 | 1,617 | +15 | +0.9% | 3,100 |
| 2005/04/20 | 1,617 | 1,617 | 1,601 | 1,602 | ±0 | ±0% | 800 |
| 2005/04/19 | 1,620 | 1,620 | 1,600 | 1,602 | +62 | +4% | 4,500 |
| 2005/04/18 | 1,610 | 1,610 | 1,530 | 1,540 | -70 | -4.3% | 8,300 |
| 2005/04/15 | 1,615 | 1,615 | 1,587 | 1,610 | -10 | -0.6% | 6,400 |
| 2005/04/14 | 1,616 | 1,620 | 1,610 | 1,620 | +2 | +0.1% | 13,700 |
| 2005/04/13 | 1,600 | 1,618 | 1,580 | 1,618 | +18 | +1.1% | 4,000 |
| 2005/04/12 | 1,615 | 1,615 | 1,600 | 1,600 | -16 | -1% | 1,300 |
| 2005/04/11 | 1,595 | 1,616 | 1,595 | 1,616 | +6 | +0.4% | 1,000 |
| 2005/04/08 | 1,600 | 1,610 | 1,600 | 1,610 | +10 | +0.6% | 2,800 |
| 2005/04/07 | 1,605 | 1,605 | 1,600 | 1,600 | -1 | -0.1% | 3,900 |
| 2005/04/06 | 1,604 | 1,604 | 1,590 | 1,601 | -4 | -0.2% | 5,900 |
| 2005/04/05 | 1,605 | 1,605 | 1,595 | 1,605 | - | - | 1,400 |
| 2005/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/04/01 | 1,629 | 1,629 | 1,615 | 1,629 | ±0 | ±0% | 900 |
| 2005/03/31 | 1,619 | 1,629 | 1,605 | 1,629 | +9 | +0.6% | 6,100 |
| 2005/03/30 | 1,627 | 1,629 | 1,610 | 1,620 | -9 | -0.6% | 8,500 |
| 2005/03/29 | 1,620 | 1,630 | 1,600 | 1,629 | +19 | +1.2% | 8,100 |
| 2005/03/28 | 1,623 | 1,623 | 1,570 | 1,610 | -35 | -2.1% | 4,100 |
| 2005/03/25 | 1,645 | 1,645 | 1,640 | 1,645 | +3 | +0.2% | 5,600 |
| 2005/03/24 | 1,620 | 1,645 | 1,620 | 1,642 | -3 | -0.2% | 7,100 |
| 2005/03/23 | 1,630 | 1,645 | 1,630 | 1,645 | +25 | +1.5% | 10,600 |
| 2005/03/22 | 1,590 | 1,620 | 1,589 | 1,620 | +31 | +2% | 10,500 |
| 2005/03/18 | 1,584 | 1,589 | 1,584 | 1,589 | +4 | +0.3% | 6,600 |
| 2005/03/17 | 1,585 | 1,590 | 1,581 | 1,585 | +5 | +0.3% | 14,900 |
| 2005/03/16 | 1,590 | 1,590 | 1,574 | 1,580 | -10 | -0.6% | 7,300 |
| 2005/03/15 | 1,560 | 1,590 | 1,558 | 1,590 | +43 | +2.8% | 7,600 |
| 2005/03/14 | 1,545 | 1,547 | 1,538 | 1,547 | +2 | +0.1% | 13,500 |
| 2005/03/11 | 1,560 | 1,560 | 1,543 | 1,545 | -5 | -0.3% | 5,600 |
| 2005/03/10 | 1,560 | 1,560 | 1,545 | 1,550 | -10 | -0.6% | 2,000 |
| 2005/03/09 | 1,560 | 1,560 | 1,546 | 1,560 | +1 | +0.1% | 4,100 |
| 2005/03/08 | 1,560 | 1,560 | 1,550 | 1,559 | -1 | -0.1% | 2,300 |
| 2005/03/07 | 1,499 | 1,565 | 1,499 | 1,560 | +61 | +4.1% | 25,100 |
| 2005/03/04 | 1,498 | 1,499 | 1,497 | 1,499 | +2 | +0.1% | 8,500 |
| 2005/03/03 | 1,498 | 1,498 | 1,497 | 1,497 | -2 | -0.1% | 1,500 |
| 2005/03/02 | 1,499 | 1,499 | 1,480 | 1,499 | ±0 | ±0% | 6,800 |
| 2005/03/01 | 1,500 | 1,500 | 1,477 | 1,499 | ±0 | ±0% | 8,200 |
| 2005/02/28 | 1,477 | 1,500 | 1,477 | 1,499 | +29 | +2% | 13,700 |
| 2005/02/25 | 1,470 | 1,476 | 1,450 | 1,470 | +10 | +0.7% | 12,700 |
| 2005/02/24 | 1,460 | 1,460 | 1,460 | 1,460 | ±0 | ±0% | 1,600 |
| 2005/02/23 | 1,455 | 1,472 | 1,453 | 1,460 | -1 | -0.1% | 1,400 |
| 2005/02/22 | 1,461 | 1,475 | 1,461 | 1,461 | -8 | -0.5% | 600 |
| 2005/02/21 | 1,464 | 1,469 | 1,464 | 1,469 | +4 | +0.3% | 700 |
| 2005/02/18 | 1,478 | 1,478 | 1,453 | 1,465 | -3 | -0.2% | 1,600 |
| 2005/02/17 | 1,460 | 1,468 | 1,440 | 1,468 | +13 | +0.9% | 5,500 |
4901～
4950
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
