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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 1,113 | 1,120 | 1,091 | 1,109 | -2 | -0.2% | 84,600 |
| 2025/01/16 | 1,136 | 1,136 | 1,110 | 1,111 | -31 | -2.7% | 135,300 |
| 2025/01/15 | 1,177 | 1,177 | 1,128 | 1,142 | -22 | -1.9% | 112,400 |
| 2025/01/14 | 1,211 | 1,212 | 1,140 | 1,164 | -62 | -5.1% | 165,900 |
| 2025/01/10 | 1,223 | 1,244 | 1,215 | 1,226 | -5 | -0.4% | 80,000 |
| 2025/01/09 | 1,229 | 1,242 | 1,223 | 1,231 | +2 | +0.2% | 26,200 |
| 2025/01/08 | 1,241 | 1,248 | 1,227 | 1,229 | -24 | -1.9% | 41,100 |
| 2025/01/07 | 1,260 | 1,264 | 1,246 | 1,253 | +3 | +0.2% | 27,500 |
| 2025/01/06 | 1,263 | 1,270 | 1,250 | 1,250 | -18 | -1.4% | 44,900 |
| 2024/12/30 | 1,267 | 1,272 | 1,255 | 1,268 | +16 | +1.3% | 30,900 |
| 2024/12/27 | 1,258 | 1,270 | 1,248 | 1,252 | +19 | +1.5% | 36,500 |
| 2024/12/26 | 1,258 | 1,259 | 1,232 | 1,233 | -25 | -2% | 36,600 |
| 2024/12/25 | 1,239 | 1,258 | 1,232 | 1,258 | +19 | +1.5% | 27,300 |
| 2024/12/24 | 1,250 | 1,262 | 1,233 | 1,239 | -2 | -0.2% | 59,700 |
| 2024/12/23 | 1,205 | 1,245 | 1,205 | 1,241 | +42 | +3.5% | 53,500 |
| 2024/12/20 | 1,205 | 1,218 | 1,199 | 1,199 | -2 | -0.2% | 41,500 |
| 2024/12/19 | 1,199 | 1,210 | 1,190 | 1,201 | -7 | -0.6% | 27,500 |
| 2024/12/18 | 1,214 | 1,214 | 1,201 | 1,208 | -6 | -0.5% | 39,200 |
| 2024/12/17 | 1,169 | 1,216 | 1,169 | 1,214 | +45 | +3.8% | 63,800 |
| 2024/12/16 | 1,178 | 1,193 | 1,169 | 1,169 | +4 | +0.3% | 23,900 |
| 2024/12/13 | 1,168 | 1,180 | 1,165 | 1,165 | -13 | -1.1% | 33,000 |
| 2024/12/12 | 1,172 | 1,185 | 1,172 | 1,178 | +3 | +0.3% | 18,400 |
| 2024/12/11 | 1,179 | 1,179 | 1,166 | 1,175 | +5 | +0.4% | 22,600 |
| 2024/12/10 | 1,170 | 1,183 | 1,170 | 1,170 | +1 | +0.1% | 16,600 |
| 2024/12/09 | 1,180 | 1,181 | 1,165 | 1,169 | -7 | -0.6% | 27,400 |
| 2024/12/06 | 1,183 | 1,183 | 1,172 | 1,176 | -7 | -0.6% | 19,100 |
| 2024/12/05 | 1,180 | 1,195 | 1,178 | 1,183 | +9 | +0.8% | 17,100 |
| 2024/12/04 | 1,182 | 1,190 | 1,170 | 1,174 | -16 | -1.3% | 46,600 |
| 2024/12/03 | 1,194 | 1,196 | 1,185 | 1,190 | +6 | +0.5% | 20,800 |
| 2024/12/02 | 1,191 | 1,196 | 1,184 | 1,184 | -10 | -0.8% | 15,500 |
| 2024/11/29 | 1,169 | 1,194 | 1,169 | 1,194 | +26 | +2.2% | 40,300 |
| 2024/11/28 | 1,150 | 1,179 | 1,142 | 1,168 | -4 | -0.3% | 59,900 |
| 2024/11/27 | 1,180 | 1,199 | 1,167 | 1,172 | -27 | -2.3% | 139,600 |
| 2024/11/26 | 1,190 | 1,199 | 1,182 | 1,199 | +6 | +0.5% | 36,300 |
| 2024/11/25 | 1,188 | 1,203 | 1,188 | 1,193 | +5 | +0.4% | 22,000 |
| 2024/11/22 | 1,179 | 1,193 | 1,175 | 1,188 | +9 | +0.8% | 22,200 |
| 2024/11/21 | 1,163 | 1,185 | 1,163 | 1,179 | +14 | +1.2% | 28,100 |
| 2024/11/20 | 1,175 | 1,182 | 1,160 | 1,165 | +2 | +0.2% | 61,600 |
| 2024/11/19 | 1,155 | 1,179 | 1,155 | 1,163 | +3 | +0.3% | 18,200 |
| 2024/11/18 | 1,161 | 1,169 | 1,152 | 1,160 | -3 | -0.3% | 21,300 |
| 2024/11/15 | 1,156 | 1,168 | 1,154 | 1,163 | +6 | +0.5% | 20,900 |
| 2024/11/14 | 1,180 | 1,183 | 1,157 | 1,157 | -25 | -2.1% | 40,800 |
| 2024/11/13 | 1,200 | 1,201 | 1,182 | 1,182 | -18 | -1.5% | 33,600 |
| 2024/11/12 | 1,215 | 1,219 | 1,200 | 1,200 | -8 | -0.7% | 21,500 |
| 2024/11/11 | 1,193 | 1,208 | 1,193 | 1,208 | +12 | +1% | 11,200 |
| 2024/11/08 | 1,198 | 1,210 | 1,196 | 1,196 | +1 | +0.1% | 32,600 |
| 2024/11/07 | 1,197 | 1,219 | 1,190 | 1,195 | +11 | +0.9% | 48,700 |
| 2024/11/06 | 1,180 | 1,190 | 1,173 | 1,184 | -1 | -0.1% | 46,300 |
| 2024/11/05 | 1,210 | 1,215 | 1,185 | 1,185 | -8 | -0.7% | 29,900 |
| 2024/11/01 | 1,198 | 1,207 | 1,193 | 1,193 | -20 | -1.6% | 25,800 |
101～
150
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
