前澤工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,760 | 1,764 | 1,721 | 1,752 | +4 | +0.2% | 44,500 |
| 2025/07/31 | 1,737 | 1,756 | 1,723 | 1,748 | +22 | +1.3% | 66,500 |
| 2025/07/30 | 1,688 | 1,737 | 1,687 | 1,726 | +50 | +3% | 97,700 |
| 2025/07/29 | 1,666 | 1,688 | 1,664 | 1,676 | +11 | +0.7% | 60,200 |
| 2025/07/28 | 1,622 | 1,672 | 1,622 | 1,665 | +49 | +3% | 82,700 |
| 2025/07/25 | 1,649 | 1,649 | 1,614 | 1,616 | -33 | -2% | 34,900 |
| 2025/07/24 | 1,602 | 1,663 | 1,600 | 1,649 | +48 | +3% | 79,100 |
| 2025/07/23 | 1,600 | 1,619 | 1,585 | 1,601 | +21 | +1.3% | 89,600 |
| 2025/07/22 | 1,550 | 1,587 | 1,549 | 1,580 | +44 | +2.9% | 102,400 |
| 2025/07/18 | 1,561 | 1,566 | 1,533 | 1,536 | -25 | -1.6% | 114,800 |
| 2025/07/17 | 1,576 | 1,576 | 1,557 | 1,561 | -31 | -1.9% | 76,400 |
| 2025/07/16 | 1,609 | 1,670 | 1,591 | 1,592 | -13 | -0.8% | 92,500 |
| 2025/07/15 | 1,611 | 1,630 | 1,594 | 1,605 | -12 | -0.7% | 100,200 |
| 2025/07/14 | 1,618 | 1,653 | 1,600 | 1,617 | +24 | +1.5% | 187,000 |
| 2025/07/11 | 1,685 | 1,708 | 1,553 | 1,593 | -91 | -5.4% | 303,900 |
| 2025/07/10 | 1,670 | 1,684 | 1,652 | 1,684 | +6 | +0.4% | 57,600 |
| 2025/07/09 | 1,680 | 1,681 | 1,658 | 1,678 | +7 | +0.4% | 53,300 |
| 2025/07/08 | 1,629 | 1,671 | 1,620 | 1,671 | +31 | +1.9% | 50,800 |
| 2025/07/07 | 1,625 | 1,646 | 1,604 | 1,640 | +23 | +1.4% | 55,200 |
| 2025/07/04 | 1,579 | 1,620 | 1,575 | 1,617 | +42 | +2.7% | 40,900 |
| 2025/07/03 | 1,618 | 1,631 | 1,574 | 1,575 | -29 | -1.8% | 75,200 |
| 2025/07/02 | 1,599 | 1,623 | 1,593 | 1,604 | -2 | -0.1% | 51,000 |
| 2025/07/01 | 1,611 | 1,630 | 1,567 | 1,606 | -11 | -0.7% | 58,900 |
| 2025/06/30 | 1,605 | 1,637 | 1,595 | 1,617 | +28 | +1.8% | 80,000 |
| 2025/06/27 | 1,585 | 1,593 | 1,574 | 1,589 | +7 | +0.4% | 73,200 |
| 2025/06/26 | 1,610 | 1,626 | 1,578 | 1,582 | -32 | -2% | 66,400 |
| 2025/06/25 | 1,627 | 1,627 | 1,603 | 1,614 | -27 | -1.6% | 47,600 |
| 2025/06/24 | 1,662 | 1,669 | 1,625 | 1,641 | -17 | -1% | 64,600 |
| 2025/06/23 | 1,647 | 1,660 | 1,600 | 1,658 | -10 | -0.6% | 60,500 |
| 2025/06/20 | 1,692 | 1,698 | 1,665 | 1,668 | -20 | -1.2% | 50,900 |
| 2025/06/19 | 1,681 | 1,710 | 1,670 | 1,688 | +15 | +0.9% | 52,500 |
| 2025/06/18 | 1,678 | 1,695 | 1,668 | 1,673 | -8 | -0.5% | 60,500 |
| 2025/06/17 | 1,675 | 1,693 | 1,665 | 1,681 | +16 | +1% | 75,200 |
| 2025/06/16 | 1,647 | 1,666 | 1,637 | 1,665 | +32 | +2% | 80,800 |
| 2025/06/13 | 1,626 | 1,633 | 1,580 | 1,633 | +10 | +0.6% | 110,400 |
| 2025/06/12 | 1,590 | 1,627 | 1,590 | 1,623 | +37 | +2.3% | 55,700 |
| 2025/06/11 | 1,590 | 1,606 | 1,567 | 1,586 | +2 | +0.1% | 45,400 |
| 2025/06/10 | 1,559 | 1,595 | 1,559 | 1,584 | +25 | +1.6% | 57,900 |
| 2025/06/09 | 1,561 | 1,571 | 1,546 | 1,559 | +2 | +0.1% | 33,600 |
| 2025/06/06 | 1,548 | 1,571 | 1,542 | 1,557 | +16 | +1% | 53,200 |
| 2025/06/05 | 1,565 | 1,565 | 1,522 | 1,541 | -17 | -1.1% | 70,900 |
| 2025/06/04 | 1,514 | 1,576 | 1,514 | 1,558 | +44 | +2.9% | 63,100 |
| 2025/06/03 | 1,537 | 1,556 | 1,513 | 1,514 | -19 | -1.2% | 53,100 |
| 2025/06/02 | 1,545 | 1,548 | 1,513 | 1,533 | -3 | -0.2% | 95,900 |
| 2025/05/30 | 1,476 | 1,536 | 1,466 | 1,536 | +55 | +3.7% | 93,000 |
| 2025/05/29 | 1,423 | 1,492 | 1,423 | 1,481 | +70 | +5% | 147,400 |
| 2025/05/28 | 1,422 | 1,426 | 1,403 | 1,411 | -11 | -0.8% | 120,100 |
| 2025/05/27 | 1,422 | 1,425 | 1,413 | 1,422 | -3 | -0.2% | 31,000 |
| 2025/05/26 | 1,418 | 1,426 | 1,410 | 1,425 | +7 | +0.5% | 26,100 |
| 2025/05/23 | 1,403 | 1,419 | 1,401 | 1,418 | +15 | +1.1% | 32,700 |
1～
50
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「前沢工」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 |
|---|---|---|---|---|---|---|---|---|
| 前沢工 | 175,200円 | +4.0% | +4.9% | 2.74% | 9.64倍 | 1.03倍 |
|
上下水道用機械専業の大手。上水道と下水道が半々。官民連携を強め、官公需９割超の是正図る |
| 日東工器 | 192,000円 | +7.5% | -70.5% | 2.08% | 55.28倍 | 0.62倍 |
|
配管の簡易接続器具である迅速流体継ぎ手の最大手。自社開発製品に強み。海外展開に積極的 |
| 日本ドライ | 511,000円 | +1.4% | +3.1% | 1.76% | 8.56倍 | 1.34倍 |
|
防災設備大手。消防自動車も製造。資本提携戦略で総合防災体制整備。筆頭株主にＡＬＳＯＫ |
| 三精テクノ | 180,500円 | +13.2% | +0.1% | 3.32% | 10.22倍 | 0.73倍 |
|
舞台設備、遊戯機械大手。テーマパーク、劇場が得意先。財務良好。遊戯機械の蘭ベコマをＭ＆Ａ |
| 西部技研 | 163,100円 | +8.0% | -13.4% | 4.29% | 10.41倍 | 1.08倍 |
|
工場空調設備メーカー。除湿機と揮発性有機化合物（ＶＯＣ）濃縮、有機溶剤回収装置など主力 |
市場注目の銘柄
チャート関連のコラム
