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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 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 |
| 2024/10/07 | 1,249 | 1,251 | 1,239 | 1,241 | +3 | +0.2% | 15,300 |
| 2024/10/04 | 1,241 | 1,253 | 1,236 | 1,238 | -7 | -0.6% | 24,600 |
| 2024/10/03 | 1,270 | 1,275 | 1,245 | 1,245 | -9 | -0.7% | 24,700 |
| 2024/10/02 | 1,268 | 1,275 | 1,251 | 1,254 | -25 | -2% | 27,700 |
| 2024/10/01 | 1,265 | 1,279 | 1,259 | 1,279 | +14 | +1.1% | 24,700 |
| 2024/09/30 | 1,273 | 1,287 | 1,258 | 1,265 | -32 | -2.5% | 28,200 |
| 2024/09/27 | 1,312 | 1,331 | 1,290 | 1,297 | -4 | -0.3% | 44,700 |
| 2024/09/26 | 1,265 | 1,301 | 1,265 | 1,301 | +36 | +2.8% | 30,300 |
| 2024/09/25 | 1,260 | 1,279 | 1,260 | 1,265 | ±0 | ±0% | 26,500 |
| 2024/09/24 | 1,290 | 1,290 | 1,265 | 1,265 | -23 | -1.8% | 29,900 |
| 2024/09/20 | 1,295 | 1,300 | 1,278 | 1,288 | +13 | +1% | 69,400 |
| 2024/09/19 | 1,239 | 1,281 | 1,239 | 1,275 | +64 | +5.3% | 69,500 |
| 2024/09/18 | 1,221 | 1,227 | 1,201 | 1,211 | -1 | -0.1% | 40,600 |
| 2024/09/17 | 1,227 | 1,236 | 1,198 | 1,212 | -26 | -2.1% | 58,200 |
| 2024/09/13 | 1,250 | 1,257 | 1,226 | 1,238 | -13 | -1% | 32,300 |
| 2024/09/12 | 1,266 | 1,286 | 1,246 | 1,251 | +15 | +1.2% | 45,100 |
| 2024/09/11 | 1,280 | 1,280 | 1,224 | 1,236 | -50 | -3.9% | 41,800 |
| 2024/09/10 | 1,287 | 1,308 | 1,286 | 1,286 | +9 | +0.7% | 23,400 |
| 2024/09/09 | 1,254 | 1,297 | 1,231 | 1,277 | -29 | -2.2% | 54,600 |
| 2024/09/06 | 1,335 | 1,337 | 1,303 | 1,306 | -34 | -2.5% | 30,400 |
| 2024/09/05 | 1,338 | 1,374 | 1,330 | 1,340 | -2 | -0.1% | 23,900 |
| 2024/09/04 | 1,371 | 1,376 | 1,340 | 1,342 | -54 | -3.9% | 50,800 |
| 2024/09/03 | 1,380 | 1,397 | 1,375 | 1,396 | +18 | +1.3% | 18,400 |
| 2024/09/02 | 1,409 | 1,415 | 1,369 | 1,378 | -24 | -1.7% | 22,800 |
| 2024/08/30 | 1,370 | 1,402 | 1,366 | 1,402 | +42 | +3.1% | 32,500 |
| 2024/08/29 | 1,339 | 1,364 | 1,339 | 1,360 | +27 | +2% | 30,200 |
| 2024/08/28 | 1,346 | 1,350 | 1,323 | 1,333 | -17 | -1.3% | 21,100 |
| 2024/08/27 | 1,345 | 1,351 | 1,337 | 1,350 | +4 | +0.3% | 19,200 |
| 2024/08/26 | 1,335 | 1,353 | 1,334 | 1,346 | +14 | +1.1% | 45,300 |
| 2024/08/23 | 1,354 | 1,356 | 1,329 | 1,332 | -22 | -1.6% | 23,000 |
| 2024/08/22 | 1,355 | 1,362 | 1,348 | 1,354 | +2 | +0.1% | 24,200 |
| 2024/08/21 | 1,350 | 1,364 | 1,326 | 1,352 | -3 | -0.2% | 32,900 |
| 2024/08/20 | 1,324 | 1,369 | 1,320 | 1,355 | +53 | +4.1% | 81,200 |
151～
200
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
