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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 156 | 160 | 152 | 160 | +4 | +2.6% | 17,000 |
| 2010/09/28 | 152 | 156 | 152 | 156 | +4 | +2.6% | 5,300 |
| 2010/09/27 | 156 | 156 | 149 | 152 | +4 | +2.7% | 15,300 |
| 2010/09/24 | 150 | 154 | 148 | 148 | -4 | -2.6% | 10,500 |
| 2010/09/22 | 157 | 157 | 152 | 152 | -6 | -3.8% | 5,200 |
| 2010/09/21 | 159 | 160 | 156 | 158 | +4 | +2.6% | 32,200 |
| 2010/09/17 | 151 | 156 | 147 | 154 | +4 | +2.7% | 19,500 |
| 2010/09/16 | 149 | 153 | 144 | 150 | +5 | +3.4% | 20,600 |
| 2010/09/15 | 143 | 149 | 140 | 145 | +3 | +2.1% | 17,400 |
| 2010/09/14 | 141 | 142 | 140 | 142 | +2 | +1.4% | 12,500 |
| 2010/09/13 | 144 | 145 | 139 | 140 | -4 | -2.8% | 14,600 |
| 2010/09/10 | 150 | 150 | 144 | 144 | -3 | -2% | 24,500 |
| 2010/09/09 | 147 | 149 | 145 | 147 | +1 | +0.7% | 3,300 |
| 2010/09/08 | 148 | 148 | 145 | 146 | -2 | -1.4% | 11,000 |
| 2010/09/07 | 145 | 148 | 145 | 148 | +2 | +1.4% | 3,800 |
| 2010/09/06 | 142 | 148 | 140 | 146 | +3 | +2.1% | 7,700 |
| 2010/09/03 | 142 | 144 | 142 | 143 | +2 | +1.4% | 3,500 |
| 2010/09/02 | 149 | 149 | 140 | 141 | +2 | +1.4% | 19,000 |
| 2010/09/01 | 140 | 140 | 137 | 139 | -1 | -0.7% | 11,200 |
| 2010/08/31 | 145 | 145 | 140 | 140 | -5 | -3.4% | 9,700 |
| 2010/08/30 | 144 | 147 | 144 | 145 | +1 | +0.7% | 9,400 |
| 2010/08/27 | 142 | 144 | 140 | 144 | +2 | +1.4% | 11,200 |
| 2010/08/26 | 138 | 143 | 138 | 142 | +5 | +3.6% | 7,500 |
| 2010/08/25 | 138 | 139 | 137 | 137 | -4 | -2.8% | 7,600 |
| 2010/08/24 | 145 | 145 | 140 | 141 | -4 | -2.8% | 26,800 |
| 2010/08/23 | 145 | 146 | 145 | 145 | ±0 | ±0% | 3,500 |
| 2010/08/20 | 145 | 146 | 145 | 145 | -2 | -1.4% | 21,800 |
| 2010/08/19 | 143 | 149 | 139 | 147 | +5 | +3.5% | 22,300 |
| 2010/08/18 | 139 | 154 | 137 | 142 | +5 | +3.6% | 25,900 |
| 2010/08/17 | 139 | 139 | 135 | 137 | -2 | -1.4% | 27,800 |
| 2010/08/16 | 138 | 141 | 138 | 139 | -4 | -2.8% | 13,700 |
| 2010/08/13 | 142 | 145 | 142 | 143 | +1 | +0.7% | 12,500 |
| 2010/08/12 | 143 | 148 | 142 | 142 | -6 | -4.1% | 27,100 |
| 2010/08/11 | 154 | 154 | 148 | 148 | -7 | -4.5% | 26,700 |
| 2010/08/10 | 158 | 160 | 155 | 155 | -3 | -1.9% | 7,000 |
| 2010/08/09 | 159 | 160 | 157 | 158 | ±0 | ±0% | 7,100 |
| 2010/08/06 | 159 | 161 | 158 | 158 | -3 | -1.9% | 13,200 |
| 2010/08/05 | 161 | 163 | 159 | 161 | +1 | +0.6% | 7,700 |
| 2010/08/04 | 161 | 162 | 160 | 160 | -2 | -1.2% | 7,800 |
| 2010/08/03 | 165 | 167 | 161 | 162 | -2 | -1.2% | 26,400 |
| 2010/08/02 | 163 | 165 | 162 | 164 | +1 | +0.6% | 7,800 |
| 2010/07/30 | 167 | 167 | 163 | 163 | -3 | -1.8% | 10,000 |
| 2010/07/29 | 169 | 169 | 166 | 166 | -3 | -1.8% | 7,700 |
| 2010/07/28 | 168 | 171 | 165 | 169 | +2 | +1.2% | 17,600 |
| 2010/07/27 | 171 | 171 | 165 | 167 | -1 | -0.6% | 7,900 |
| 2010/07/26 | 167 | 169 | 165 | 168 | +1 | +0.6% | 12,200 |
| 2010/07/23 | 168 | 168 | 162 | 167 | +1 | +0.6% | 9,300 |
| 2010/07/22 | 162 | 169 | 162 | 166 | +2 | +1.2% | 2,900 |
| 2010/07/21 | 166 | 166 | 162 | 164 | -1 | -0.6% | 8,100 |
| 2010/07/20 | 168 | 168 | 164 | 165 | -2 | -1.2% | 23,300 |
3601～
3650
件表示中 / 3723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 | 167,300円 | +2.7% | -9.9% | 2.15% | 10.15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 | 242,300円 | -26.2% | -46.7% | 4.13% | 9.71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 | 495,000円 | +1.4% | +3.1% | 1.82% | 8.29倍 | 1.29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 | 121,700円 | -0.1% | -15.1% | 3.94% | 10.23倍 | 0.85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
