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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 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 |
| 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 |
51～
100
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
