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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,999 | 2,046 | 1,997 | 2,034 | +49 | +2.5% | 96,000 |
| 2025/09/17 | 2,055 | 2,055 | 1,983 | 1,985 | -90 | -4.3% | 85,600 |
| 2025/09/16 | 2,001 | 2,075 | 1,999 | 2,075 | +69 | +3.4% | 87,300 |
| 2025/09/12 | 2,000 | 2,017 | 1,986 | 2,006 | +2 | +0.1% | 57,000 |
| 2025/09/11 | 2,008 | 2,028 | 1,996 | 2,004 | -20 | -1% | 68,300 |
| 2025/09/10 | 2,070 | 2,071 | 2,016 | 2,024 | -44 | -2.1% | 70,600 |
| 2025/09/09 | 2,054 | 2,116 | 2,050 | 2,068 | +2 | +0.1% | 123,500 |
| 2025/09/08 | 2,083 | 2,111 | 2,054 | 2,066 | -15 | -0.7% | 132,700 |
| 2025/09/05 | 2,135 | 2,142 | 2,054 | 2,081 | -18 | -0.9% | 185,500 |
| 2025/09/04 | 2,150 | 2,182 | 2,074 | 2,099 | -32 | -1.5% | 319,800 |
| 2025/09/03 | 2,093 | 2,173 | 2,068 | 2,131 | +88 | +4.3% | 302,300 |
| 2025/09/02 | 2,018 | 2,072 | 2,011 | 2,043 | +29 | +1.4% | 117,300 |
| 2025/09/01 | 2,062 | 2,062 | 1,989 | 2,014 | +2 | +0.1% | 105,700 |
| 2025/08/29 | 1,989 | 2,012 | 1,956 | 2,012 | +37 | +1.9% | 88,700 |
| 2025/08/28 | 1,970 | 1,982 | 1,944 | 1,975 | -7 | -0.4% | 76,600 |
| 2025/08/27 | 1,952 | 1,985 | 1,943 | 1,982 | +53 | +2.7% | 96,300 |
| 2025/08/26 | 1,926 | 1,941 | 1,906 | 1,929 | +4 | +0.2% | 45,700 |
| 2025/08/25 | 1,930 | 1,935 | 1,895 | 1,925 | +17 | +0.9% | 45,700 |
| 2025/08/22 | 1,928 | 1,940 | 1,907 | 1,908 | -20 | -1% | 62,100 |
| 2025/08/21 | 1,927 | 1,937 | 1,904 | 1,928 | +1 | +0.1% | 79,700 |
| 2025/08/20 | 1,941 | 1,941 | 1,910 | 1,927 | -28 | -1.4% | 70,200 |
| 2025/08/19 | 1,900 | 1,959 | 1,890 | 1,955 | +61 | +3.2% | 138,100 |
| 2025/08/18 | 1,888 | 1,908 | 1,878 | 1,894 | +32 | +1.7% | 89,700 |
| 2025/08/15 | 1,838 | 1,872 | 1,837 | 1,862 | +32 | +1.7% | 95,500 |
| 2025/08/14 | 1,814 | 1,835 | 1,805 | 1,830 | +15 | +0.8% | 59,600 |
| 2025/08/13 | 1,823 | 1,831 | 1,800 | 1,815 | -8 | -0.4% | 65,700 |
| 2025/08/12 | 1,834 | 1,856 | 1,820 | 1,823 | -5 | -0.3% | 109,000 |
| 2025/08/08 | 1,843 | 1,843 | 1,807 | 1,828 | -17 | -0.9% | 68,800 |
| 2025/08/07 | 1,850 | 1,882 | 1,830 | 1,845 | +5 | +0.3% | 100,900 |
| 2025/08/06 | 1,784 | 1,840 | 1,773 | 1,840 | +63 | +3.5% | 79,300 |
| 2025/08/05 | 1,733 | 1,823 | 1,733 | 1,777 | +39 | +2.2% | 86,900 |
| 2025/08/04 | 1,632 | 1,740 | 1,615 | 1,738 | -14 | -0.8% | 140,500 |
| 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 |
1～
50
件表示中 / 3786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 | 203,400円 | +4.0% | +4.9% | 2.36% | 11.19倍 | 1.20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 |
| 旭ダイヤ | 89,800円 | +3.6% | -15.3% | 3.34% | 20.14倍 | 0.72倍 |
|
ダイヤモンド工具大手。自動車、機械、電子部品用が柱。化合物半導体向け成長。配当性向５割超 |
| 三精テクノ | 219,800円 | +13.2% | +0.1% | 2.73% | 12.47倍 | 0.89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 |
| 技研製 | 146,500円 | -11.5% | -31.6% | 3.69% | 30.75倍 | 0.95倍 |
|
油圧式杭圧入引抜機等を製造。圧入工事は特殊工事特化など開発型企業に転換中。地下駐輪場も |
| ＮＩＴＴＯＫＵ | 225,800円 | +20.2% | +169.4% | 2.21% | 18.14倍 | 1.05倍 |
|
コイル用自動巻線機最大手で全自動システム機に特色。モーター用巻線機も。ＦＡ企業志向 |
市場注目の銘柄
チャート関連のコラム
