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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/10/31 | 1,191 | 1,213 | 1,190 | 1,213 | +21 | +1.8% | 26,000 |
| 2024/10/30 | 1,182 | 1,201 | 1,178 | 1,192 | +4 | +0.3% | 128,000 |
| 2024/10/29 | 1,177 | 1,197 | 1,168 | 1,188 | +6 | +0.5% | 28,900 |
| 2024/10/28 | 1,169 | 1,189 | 1,169 | 1,182 | +4 | +0.3% | 55,000 |
| 2024/10/25 | 1,199 | 1,214 | 1,165 | 1,178 | -16 | -1.3% | 46,500 |
| 2024/10/24 | 1,170 | 1,199 | 1,153 | 1,194 | +9 | +0.8% | 41,800 |
| 2024/10/23 | 1,196 | 1,200 | 1,185 | 1,185 | -10 | -0.8% | 31,900 |
| 2024/10/22 | 1,225 | 1,225 | 1,195 | 1,195 | -22 | -1.8% | 35,200 |
| 2024/10/21 | 1,232 | 1,250 | 1,215 | 1,217 | -21 | -1.7% | 54,000 |
| 2024/10/18 | 1,242 | 1,244 | 1,217 | 1,238 | ±0 | ±0% | 54,200 |
| 2024/10/17 | 1,221 | 1,251 | 1,220 | 1,238 | +18 | +1.5% | 52,900 |
| 2024/10/16 | 1,240 | 1,252 | 1,213 | 1,220 | +19 | +1.6% | 116,000 |
| 2024/10/15 | 1,197 | 1,211 | 1,186 | 1,201 | +5 | +0.4% | 50,300 |
| 2024/10/11 | 1,185 | 1,205 | 1,185 | 1,196 | +2 | +0.2% | 34,800 |
| 2024/10/10 | 1,200 | 1,201 | 1,180 | 1,194 | -8 | -0.7% | 66,100 |
| 2024/10/09 | 1,206 | 1,207 | 1,187 | 1,202 | -2 | -0.2% | 71,900 |
| 2024/10/08 | 1,226 | 1,226 | 1,199 | 1,204 | -37 | -3% | 64,800 |
151～
200
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
