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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 1,046 | 1,050 | 1,027 | 1,027 | -20 | -1.9% | 43,600 |
| 2024/02/27 | 1,054 | 1,071 | 1,042 | 1,047 | +1 | +0.1% | 57,600 |
| 2024/02/26 | 1,040 | 1,054 | 1,035 | 1,046 | +2 | +0.2% | 34,900 |
| 2024/02/22 | 1,062 | 1,066 | 1,041 | 1,044 | -14 | -1.3% | 31,600 |
| 2024/02/21 | 1,061 | 1,065 | 1,052 | 1,058 | -2 | -0.2% | 35,900 |
| 2024/02/20 | 1,069 | 1,071 | 1,059 | 1,060 | -3 | -0.3% | 32,500 |
| 2024/02/19 | 1,043 | 1,063 | 1,043 | 1,063 | +13 | +1.2% | 37,400 |
| 2024/02/16 | 1,029 | 1,056 | 1,027 | 1,050 | +25 | +2.4% | 42,500 |
| 2024/02/15 | 1,035 | 1,046 | 1,024 | 1,025 | -7 | -0.7% | 36,200 |
| 2024/02/14 | 1,047 | 1,062 | 1,030 | 1,032 | -31 | -2.9% | 54,600 |
| 2024/02/13 | 1,060 | 1,067 | 1,051 | 1,063 | +1 | +0.1% | 54,100 |
| 2024/02/09 | 1,069 | 1,084 | 1,062 | 1,062 | -20 | -1.8% | 32,200 |
| 2024/02/08 | 1,089 | 1,089 | 1,062 | 1,082 | ±0 | ±0% | 37,800 |
| 2024/02/07 | 1,080 | 1,095 | 1,078 | 1,082 | +1 | +0.1% | 28,700 |
| 2024/02/06 | 1,076 | 1,099 | 1,074 | 1,081 | +5 | +0.5% | 35,400 |
| 2024/02/05 | 1,100 | 1,105 | 1,071 | 1,076 | -9 | -0.8% | 67,400 |
| 2024/02/02 | 1,080 | 1,091 | 1,079 | 1,085 | +6 | +0.6% | 39,100 |
| 2024/02/01 | 1,075 | 1,094 | 1,072 | 1,079 | -2 | -0.2% | 37,100 |
| 2024/01/31 | 1,060 | 1,082 | 1,060 | 1,081 | +20 | +1.9% | 37,200 |
| 2024/01/30 | 1,072 | 1,082 | 1,060 | 1,061 | -17 | -1.6% | 110,400 |
| 2024/01/29 | 1,084 | 1,098 | 1,077 | 1,078 | +1 | +0.1% | 38,400 |
| 2024/01/26 | 1,104 | 1,104 | 1,076 | 1,077 | -30 | -2.7% | 44,700 |
| 2024/01/25 | 1,097 | 1,115 | 1,095 | 1,107 | +6 | +0.5% | 25,800 |
| 2024/01/24 | 1,103 | 1,113 | 1,093 | 1,101 | -1 | -0.1% | 46,100 |
| 2024/01/23 | 1,131 | 1,137 | 1,102 | 1,102 | -29 | -2.6% | 74,200 |
| 2024/01/22 | 1,127 | 1,149 | 1,118 | 1,131 | +4 | +0.4% | 48,800 |
| 2024/01/19 | 1,158 | 1,158 | 1,111 | 1,127 | -18 | -1.6% | 128,900 |
| 2024/01/18 | 1,147 | 1,164 | 1,110 | 1,145 | +12 | +1.1% | 165,900 |
| 2024/01/17 | 1,094 | 1,143 | 1,078 | 1,133 | +39 | +3.6% | 220,500 |
| 2024/01/16 | 1,018 | 1,096 | 1,018 | 1,094 | +78 | +7.7% | 194,200 |
| 2024/01/15 | 991 | 1,023 | 973 | 1,016 | +32 | +3.3% | 139,000 |
| 2024/01/12 | 996 | 999 | 973 | 984 | -13 | -1.3% | 84,100 |
| 2024/01/11 | 1,001 | 1,005 | 996 | 997 | -3 | -0.3% | 28,600 |
| 2024/01/10 | 1,004 | 1,004 | 988 | 1,000 | -2 | -0.2% | 34,000 |
| 2024/01/09 | 1,011 | 1,020 | 994 | 1,002 | -7 | -0.7% | 60,100 |
| 2024/01/05 | 1,029 | 1,029 | 1,005 | 1,009 | -17 | -1.7% | 40,700 |
| 2024/01/04 | 1,004 | 1,042 | 1,002 | 1,026 | +45 | +4.6% | 115,900 |
| 2023/12/29 | 972 | 982 | 968 | 981 | +10 | +1% | 31,800 |
| 2023/12/28 | 960 | 975 | 959 | 971 | +6 | +0.6% | 27,100 |
| 2023/12/27 | 972 | 972 | 960 | 965 | -1 | -0.1% | 17,700 |
| 2023/12/26 | 956 | 967 | 956 | 966 | +10 | +1% | 12,900 |
| 2023/12/25 | 965 | 978 | 955 | 956 | -6 | -0.6% | 21,500 |
| 2023/12/22 | 958 | 971 | 953 | 962 | +15 | +1.6% | 31,600 |
| 2023/12/21 | 941 | 958 | 941 | 947 | ±0 | ±0% | 35,800 |
| 2023/12/20 | 939 | 948 | 939 | 947 | +8 | +0.9% | 23,800 |
| 2023/12/19 | 932 | 939 | 922 | 939 | +16 | +1.7% | 25,200 |
| 2023/12/18 | 914 | 926 | 907 | 923 | +9 | +1% | 31,000 |
| 2023/12/15 | 910 | 920 | 907 | 914 | +6 | +0.7% | 24,900 |
| 2023/12/14 | 936 | 936 | 906 | 908 | -20 | -2.2% | 35,200 |
| 2023/12/13 | 933 | 938 | 920 | 928 | -4 | -0.4% | 36,300 |
351～
400
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
