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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 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 |
| 2024/03/04 | 1,668 | 1,668 | 1,642 | 1,648 | -20 | -1.2% | 24,700 |
| 2024/03/01 | 1,655 | 1,672 | 1,653 | 1,668 | +8 | +0.5% | 25,100 |
| 2024/02/29 | 1,660 | 1,667 | 1,649 | 1,660 | -4 | -0.2% | 29,500 |
| 2024/02/28 | 1,636 | 1,674 | 1,636 | 1,664 | +17 | +1% | 44,600 |
| 2024/02/27 | 1,608 | 1,647 | 1,608 | 1,647 | +36 | +2.2% | 51,100 |
| 2024/02/26 | 1,619 | 1,621 | 1,606 | 1,611 | ±0 | ±0% | 29,400 |
| 2024/02/22 | 1,597 | 1,612 | 1,591 | 1,611 | +19 | +1.2% | 37,800 |
| 2024/02/21 | 1,588 | 1,593 | 1,580 | 1,592 | +4 | +0.3% | 11,900 |
| 2024/02/20 | 1,579 | 1,594 | 1,579 | 1,588 | +14 | +0.9% | 15,400 |
| 2024/02/19 | 1,575 | 1,580 | 1,564 | 1,574 | -4 | -0.3% | 18,500 |
| 2024/02/16 | 1,586 | 1,590 | 1,577 | 1,578 | -8 | -0.5% | 31,000 |
| 2024/02/15 | 1,592 | 1,594 | 1,583 | 1,586 | -2 | -0.1% | 16,900 |
1～
50
件表示中 / 5934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 | 171,500円 | +0.5% | -18.2% | 2.92% | 21.21倍 | 0.65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 |
| 日化産 | 140,600円 | -6.9% | -22.8% | 3.27% | 16.01倍 | 0.62倍 |
|
無機系の表面処理薬品、２次電池用正極材受託加工が柱。タイに現法。住宅用防災建材も収益源 |
| 石原ケミカル | 169,500円 | +1.3% | +2.7% | 2.12% | 14.29倍 | 1.14倍 |
|
金属表面処理剤の研究開発型メーカー。先端電子部品向けで台湾に進出。自動車用化学製品も柱 |
| カーリットＨＤ | 111,600円 | +5.5% | +16.8% | 1.79% | 10.12倍 | 0.76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 |
| パーカー | 95,200円 | +21.5% | +26.0% | 2.31% | 7.22倍 | 0.59倍 |
|
日本パーカライジング系だが独立色強い。工業用洗剤でトップ級。化学品メーカーへの転換進む |
市場注目の銘柄
チャート関連のコラム
