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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 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 |
| 2025/05/22 | 1,391 | 1,403 | 1,382 | 1,403 | +5 | +0.4% | 42,100 |
| 2025/05/21 | 1,398 | 1,408 | 1,385 | 1,398 | ±0 | ±0% | 53,400 |
| 2025/05/20 | 1,416 | 1,416 | 1,390 | 1,398 | -32 | -2.2% | 86,300 |
| 2025/05/19 | 1,450 | 1,450 | 1,408 | 1,430 | -32 | -2.2% | 74,600 |
| 2025/05/16 | 1,466 | 1,470 | 1,449 | 1,462 | +2 | +0.1% | 33,300 |
| 2025/05/15 | 1,457 | 1,472 | 1,446 | 1,460 | +5 | +0.3% | 36,100 |
| 2025/05/14 | 1,443 | 1,455 | 1,431 | 1,455 | +14 | +1% | 22,100 |
| 2025/05/13 | 1,470 | 1,470 | 1,430 | 1,441 | -16 | -1.1% | 35,500 |
| 2025/05/12 | 1,429 | 1,460 | 1,428 | 1,457 | +39 | +2.8% | 48,700 |
| 2025/05/09 | 1,418 | 1,429 | 1,407 | 1,418 | +3 | +0.2% | 41,000 |
| 2025/05/08 | 1,410 | 1,422 | 1,390 | 1,415 | +12 | +0.9% | 52,300 |
| 2025/05/07 | 1,399 | 1,432 | 1,387 | 1,403 | +9 | +0.6% | 101,800 |
| 2025/05/02 | 1,387 | 1,394 | 1,369 | 1,394 | +8 | +0.6% | 36,000 |
| 2025/05/01 | 1,403 | 1,418 | 1,386 | 1,386 | -17 | -1.2% | 37,300 |
| 2025/04/30 | 1,384 | 1,404 | 1,371 | 1,403 | +20 | +1.4% | 44,200 |
| 2025/04/28 | 1,390 | 1,393 | 1,381 | 1,383 | -2 | -0.1% | 17,000 |
| 2025/04/25 | 1,383 | 1,395 | 1,380 | 1,385 | +15 | +1.1% | 22,500 |
| 2025/04/24 | 1,398 | 1,411 | 1,361 | 1,370 | -25 | -1.8% | 46,300 |
| 2025/04/23 | 1,404 | 1,405 | 1,383 | 1,395 | +1 | +0.1% | 34,500 |
| 2025/04/22 | 1,356 | 1,410 | 1,351 | 1,394 | +38 | +2.8% | 55,400 |
| 2025/04/21 | 1,376 | 1,381 | 1,353 | 1,356 | -23 | -1.7% | 45,200 |
| 2025/04/18 | 1,371 | 1,386 | 1,368 | 1,379 | +9 | +0.7% | 32,600 |
| 2025/04/17 | 1,334 | 1,370 | 1,334 | 1,370 | +40 | +3% | 32,100 |
| 2025/04/16 | 1,352 | 1,358 | 1,320 | 1,330 | -22 | -1.6% | 70,100 |
| 2025/04/15 | 1,369 | 1,383 | 1,341 | 1,352 | -22 | -1.6% | 60,300 |
| 2025/04/14 | 1,376 | 1,398 | 1,337 | 1,374 | +100 | +7.8% | 157,600 |
| 2025/04/11 | 1,264 | 1,287 | 1,237 | 1,274 | -20 | -1.5% | 71,100 |
| 2025/04/10 | 1,329 | 1,337 | 1,277 | 1,294 | +55 | +4.4% | 76,900 |
| 2025/04/09 | 1,264 | 1,272 | 1,204 | 1,239 | -25 | -2% | 89,900 |
| 2025/04/08 | 1,257 | 1,283 | 1,244 | 1,264 | +67 | +5.6% | 81,800 |
| 2025/04/07 | 1,186 | 1,242 | 1,180 | 1,197 | -65 | -5.2% | 172,700 |
| 2025/04/04 | 1,266 | 1,290 | 1,211 | 1,262 | -34 | -2.6% | 145,000 |
| 2025/04/03 | 1,275 | 1,296 | 1,260 | 1,296 | -22 | -1.7% | 99,200 |
1～
50
件表示中 / 3721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 | 166,500円 | +2.7% | -9.9% | 2.16% | 10.10倍 | 1.07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 |
| ＧＣジョイコＨ | 241,600円 | -26.2% | -46.7% | 4.14% | 9.68倍 | 0.58倍 |
|
遊技機用プリペイドカードシステム大手。１１年日本ゲームカードとジョイコシステムズが統合 |
| 日本ドライ | 486,000円 | +1.4% | +3.1% | 1.85% | 8.14倍 | 1.27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 |
| レオン自機 | 121,000円 | -0.1% | -15.1% | 3.97% | 10.18倍 | 0.84倍 |
|
練り技術基礎に食品加工機展開。包あん成形機や製パン機が主力。米国でパン製造販売事業育つ |
| 日東工器 | 177,700円 | +7.5% | -70.5% | 2.25% | 51.17倍 | 0.57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 |
市場注目の銘柄
チャート関連のコラム
