前澤化成工業の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2024/05/17 | 1,770 | 1,800 | 1,764 | 1,800 | +19 | +1.1% | 26,300 |
2024/05/16 | 1,808 | 1,808 | 1,772 | 1,781 | -27 | -1.5% | 30,800 |
2024/05/15 | 1,751 | 1,828 | 1,736 | 1,808 | +57 | +3.3% | 80,400 |
2024/05/14 | 1,752 | 1,755 | 1,740 | 1,751 | +10 | +0.6% | 32,000 |
2024/05/13 | 1,733 | 1,751 | 1,732 | 1,741 | +5 | +0.3% | 39,800 |
2024/05/10 | 1,735 | 1,740 | 1,727 | 1,736 | +1 | +0.1% | 31,000 |
2024/05/09 | 1,722 | 1,738 | 1,721 | 1,735 | +8 | +0.5% | 33,200 |
2024/05/08 | 1,740 | 1,746 | 1,724 | 1,727 | -15 | -0.9% | 41,200 |
2024/05/07 | 1,720 | 1,746 | 1,720 | 1,742 | +22 | +1.3% | 45,000 |
2024/05/02 | 1,712 | 1,724 | 1,710 | 1,720 | +10 | +0.6% | 49,700 |
2024/05/01 | 1,717 | 1,723 | 1,703 | 1,710 | -11 | -0.6% | 96,100 |
2024/04/30 | 1,734 | 1,734 | 1,715 | 1,721 | +6 | +0.3% | 92,400 |
2024/04/26 | 1,714 | 1,721 | 1,697 | 1,715 | +5 | +0.3% | 51,300 |
2024/04/25 | 1,711 | 1,716 | 1,705 | 1,710 | -15 | -0.9% | 43,300 |
2024/04/24 | 1,713 | 1,725 | 1,708 | 1,725 | +19 | +1.1% | 22,200 |
2024/04/23 | 1,708 | 1,722 | 1,703 | 1,706 | +6 | +0.4% | 24,500 |
2024/04/22 | 1,701 | 1,709 | 1,687 | 1,700 | +13 | +0.8% | 45,400 |
2024/04/19 | 1,702 | 1,721 | 1,670 | 1,687 | -32 | -1.9% | 102,300 |
2024/04/18 | 1,717 | 1,731 | 1,704 | 1,719 | -8 | -0.5% | 63,200 |
2024/04/17 | 1,747 | 1,759 | 1,720 | 1,727 | -23 | -1.3% | 30,800 |
2024/04/16 | 1,785 | 1,785 | 1,748 | 1,750 | -36 | -2% | 35,900 |
2024/04/15 | 1,778 | 1,792 | 1,766 | 1,786 | +16 | +0.9% | 27,800 |
2024/04/12 | 1,772 | 1,774 | 1,761 | 1,770 | +6 | +0.3% | 32,100 |
2024/04/11 | 1,771 | 1,772 | 1,755 | 1,764 | -9 | -0.5% | 33,700 |
2024/04/10 | 1,746 | 1,778 | 1,745 | 1,773 | +25 | +1.4% | 29,700 |
2024/04/09 | 1,729 | 1,748 | 1,729 | 1,748 | +17 | +1% | 29,700 |
2024/04/08 | 1,734 | 1,734 | 1,717 | 1,731 | -6 | -0.3% | 43,600 |
2024/04/05 | 1,729 | 1,738 | 1,723 | 1,737 | +3 | +0.2% | 32,000 |
2024/04/04 | 1,744 | 1,744 | 1,726 | 1,734 | +5 | +0.3% | 38,200 |
2024/04/03 | 1,715 | 1,740 | 1,712 | 1,729 | +14 | +0.8% | 37,700 |
2024/04/02 | 1,719 | 1,743 | 1,712 | 1,715 | -4 | -0.2% | 36,600 |
2024/04/01 | 1,737 | 1,737 | 1,712 | 1,719 | -24 | -1.4% | 40,300 |
2024/03/29 | 1,718 | 1,751 | 1,718 | 1,743 | +39 | +2.3% | 41,700 |
2024/03/28 | 1,693 | 1,722 | 1,693 | 1,704 | -14 | -0.8% | 36,800 |
2024/03/27 | 1,700 | 1,728 | 1,700 | 1,718 | +21 | +1.2% | 42,400 |
2024/03/26 | 1,686 | 1,700 | 1,685 | 1,697 | +6 | +0.4% | 20,800 |
2024/03/25 | 1,694 | 1,698 | 1,681 | 1,691 | -6 | -0.4% | 26,800 |
2024/03/22 | 1,708 | 1,708 | 1,689 | 1,697 | -4 | -0.2% | 19,400 |
2024/03/21 | 1,709 | 1,712 | 1,697 | 1,701 | +7 | +0.4% | 19,400 |
2024/03/19 | 1,698 | 1,699 | 1,682 | 1,694 | -3 | -0.2% | 15,000 |
2024/03/18 | 1,718 | 1,725 | 1,691 | 1,697 | -10 | -0.6% | 26,400 |
2024/03/15 | 1,697 | 1,717 | 1,697 | 1,707 | +15 | +0.9% | 34,300 |
2024/03/14 | 1,689 | 1,695 | 1,680 | 1,692 | +5 | +0.3% | 18,100 |
2024/03/13 | 1,680 | 1,693 | 1,673 | 1,687 | +10 | +0.6% | 20,700 |
2024/03/12 | 1,659 | 1,677 | 1,645 | 1,677 | +18 | +1.1% | 19,900 |
2024/03/11 | 1,664 | 1,665 | 1,645 | 1,659 | -8 | -0.5% | 22,700 |
2024/03/08 | 1,652 | 1,678 | 1,652 | 1,667 | +15 | +0.9% | 54,400 |
2024/03/07 | 1,659 | 1,659 | 1,646 | 1,652 | +9 | +0.5% | 18,400 |
2024/03/06 | 1,640 | 1,652 | 1,635 | 1,643 | -10 | -0.6% | 30,100 |
2024/03/05 | 1,650 | 1,666 | 1,648 | 1,653 | +5 | +0.3% | 22,100 |
1~
50
件表示中 / 5946件
類似銘柄と比較する
現在ご覧いただいている「前澤化」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 |
---|---|---|---|---|---|---|---|---|
前澤化 | 180,000円 | +2.4% | +9.1% | 3.33% | 18.42倍 | 0.66倍 |
|
継ぎ手など塩ビ製の上下水道関連製品が柱。戸建て用中心。水処理システムも。自己資本厚い |
カーリットHD | 119,400円 | +3.9% | +11.1% | 3.02% | 10.05倍 | 0.77倍 |
|
化学品、ボトリング、産業用部材、エンジニアリングが4本柱。自動車用緊急保安炎筒の最大手 |
Ine | 159,800円 | +10.0% | +4.9% | 0.00% | 11.83倍 | 1.99倍 |
|
ヘアケア「YOLU」「ボタニスト」と、美容家電「サロニア」が主力。次の柱に化粧品育成中 |
恵 和 | 146,500円 | +11.9% | +1.0% | 1.71% | 13.28倍 | 1.39倍 |
|
液晶ディスプレー用高機能フィルムを開発・製造。鉄鋼用包装資材や建設資材も手がける |
群栄化 | 306,500円 | +2.3% | -27.3% | 3.26% | 12.70倍 | 0.42倍 |
|
祖業の異性化糖は飲料用が主。フェノール樹脂用いた化学品多彩、レジスト等電子材料用途が柱 |
市場注目の銘柄
チャート関連のコラム