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 |
|---|---|---|---|---|---|---|---|
| 2025/08/14 | 2,183 | 2,195 | 2,171 | 2,177 | -5 | -0.2% | 48,500 |
| 2025/08/13 | 2,187 | 2,207 | 2,164 | 2,182 | +9 | +0.4% | 93,700 |
| 2025/08/12 | 2,109 | 2,187 | 2,100 | 2,173 | +113 | +5.5% | 146,600 |
| 2025/08/08 | 2,055 | 2,070 | 2,041 | 2,060 | +26 | +1.3% | 80,000 |
| 2025/08/07 | 2,029 | 2,038 | 2,018 | 2,034 | +6 | +0.3% | 33,700 |
| 2025/08/06 | 1,992 | 2,028 | 1,992 | 2,028 | +31 | +1.6% | 30,800 |
| 2025/08/05 | 2,000 | 2,012 | 1,995 | 1,997 | -1 | -0.1% | 30,100 |
| 2025/08/04 | 1,979 | 1,998 | 1,961 | 1,998 | ±0 | ±0% | 40,900 |
| 2025/08/01 | 1,981 | 2,005 | 1,981 | 1,998 | +19 | +1% | 52,400 |
| 2025/07/31 | 1,959 | 1,983 | 1,938 | 1,979 | +22 | +1.1% | 78,700 |
| 2025/07/30 | 1,959 | 1,986 | 1,950 | 1,957 | -3 | -0.2% | 52,700 |
| 2025/07/29 | 1,934 | 1,973 | 1,930 | 1,960 | +10 | +0.5% | 106,000 |
| 2025/07/28 | 1,900 | 1,959 | 1,889 | 1,950 | +115 | +6.3% | 194,200 |
| 2025/07/25 | 1,842 | 1,843 | 1,829 | 1,835 | -11 | -0.6% | 19,800 |
| 2025/07/24 | 1,835 | 1,849 | 1,834 | 1,846 | +14 | +0.8% | 38,900 |
| 2025/07/23 | 1,810 | 1,833 | 1,810 | 1,832 | +22 | +1.2% | 39,900 |
| 2025/07/22 | 1,809 | 1,814 | 1,803 | 1,810 | +5 | +0.3% | 23,200 |
| 2025/07/18 | 1,809 | 1,818 | 1,803 | 1,805 | -4 | -0.2% | 19,200 |
| 2025/07/17 | 1,806 | 1,813 | 1,803 | 1,809 | +3 | +0.2% | 11,900 |
| 2025/07/16 | 1,813 | 1,816 | 1,801 | 1,806 | -7 | -0.4% | 42,000 |
| 2025/07/15 | 1,806 | 1,820 | 1,806 | 1,813 | +10 | +0.6% | 24,500 |
| 2025/07/14 | 1,807 | 1,814 | 1,800 | 1,803 | +3 | +0.2% | 31,300 |
| 2025/07/11 | 1,786 | 1,814 | 1,786 | 1,800 | +15 | +0.8% | 30,700 |
| 2025/07/10 | 1,797 | 1,798 | 1,778 | 1,785 | -12 | -0.7% | 42,700 |
| 2025/07/09 | 1,787 | 1,803 | 1,783 | 1,797 | +19 | +1.1% | 36,000 |
| 2025/07/08 | 1,779 | 1,781 | 1,757 | 1,778 | -1 | -0.1% | 53,400 |
| 2025/07/07 | 1,783 | 1,792 | 1,779 | 1,779 | -19 | -1.1% | 29,100 |
| 2025/07/04 | 1,794 | 1,807 | 1,789 | 1,798 | +15 | +0.8% | 30,200 |
| 2025/07/03 | 1,786 | 1,797 | 1,776 | 1,783 | -11 | -0.6% | 40,400 |
| 2025/07/02 | 1,785 | 1,812 | 1,784 | 1,794 | +4 | +0.2% | 42,100 |
| 2025/07/01 | 1,825 | 1,825 | 1,785 | 1,790 | -36 | -2% | 68,000 |
| 2025/06/30 | 1,831 | 1,841 | 1,826 | 1,826 | +2 | +0.1% | 51,700 |
| 2025/06/27 | 1,857 | 1,857 | 1,818 | 1,824 | -45 | -2.4% | 231,500 |
| 2025/06/26 | 1,863 | 1,869 | 1,851 | 1,869 | +16 | +0.9% | 386,900 |
| 2025/06/25 | 1,856 | 1,858 | 1,848 | 1,853 | +1 | +0.1% | 110,100 |
| 2025/06/24 | 1,857 | 1,857 | 1,845 | 1,852 | +7 | +0.4% | 62,800 |
| 2025/06/23 | 1,857 | 1,858 | 1,845 | 1,845 | -7 | -0.4% | 57,000 |
| 2025/06/20 | 1,848 | 1,858 | 1,847 | 1,852 | -2 | -0.1% | 48,600 |
| 2025/06/19 | 1,858 | 1,858 | 1,847 | 1,854 | -4 | -0.2% | 42,600 |
| 2025/06/18 | 1,846 | 1,863 | 1,846 | 1,858 | +12 | +0.7% | 24,300 |
| 2025/06/17 | 1,855 | 1,856 | 1,842 | 1,846 | +2 | +0.1% | 29,000 |
| 2025/06/16 | 1,849 | 1,852 | 1,833 | 1,844 | +4 | +0.2% | 57,900 |
| 2025/06/13 | 1,856 | 1,860 | 1,840 | 1,840 | -5 | -0.3% | 46,800 |
| 2025/06/12 | 1,845 | 1,851 | 1,842 | 1,845 | ±0 | ±0% | 29,000 |
| 2025/06/11 | 1,848 | 1,854 | 1,838 | 1,845 | +4 | +0.2% | 35,200 |
| 2025/06/10 | 1,855 | 1,859 | 1,837 | 1,841 | -9 | -0.5% | 51,300 |
| 2025/06/09 | 1,879 | 1,879 | 1,850 | 1,850 | -16 | -0.9% | 96,100 |
| 2025/06/06 | 1,868 | 1,880 | 1,863 | 1,866 | -2 | -0.1% | 88,500 |
| 2025/06/05 | 1,879 | 1,888 | 1,868 | 1,868 | -14 | -0.7% | 36,800 |
| 2025/06/04 | 1,879 | 1,890 | 1,871 | 1,882 | +11 | +0.6% | 23,700 |
1～
50
件表示中 / 6251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 | 217,700円 | +3.5% | +0.9% | 3.22% | 18.67倍 | 0.78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 |
| 森 六 | 245,900円 | -6.3% | +122.3% | 4.68% | 10.99倍 | 0.55倍 |
|
樹脂加工製品と化学品商材の２本柱。製品はホンダ向け９割。海外生産を拡充。１６６３年創業 |
| 東 リ | 57,900円 | +3.1% | -0.3% | 5.01% | 10.07倍 | 0.70倍 |
|
内装材のトップメーカー。塩ビ床材が主力。カーペット、カーテン、壁紙も。海外拡大が課題 |
| ラサ工 | 413,000円 | +8.3% | +6.5% | 3.10% | 9.77倍 | 1.16倍 |
|
１９０７年の沖縄ラサ島リン鉱脈発見が起点。半導体向けなどリン酸が主力。工業薬・機械併営 |
| 多木化 | 342,500円 | +6.9% | +12.3% | 2.19% | 9.69倍 | 0.74倍 |
|
肥料は１８８５年創業の先駆。水処理薬剤等化学品、商業施設賃貸も。バカマツタケ事業化急ぐ |
市場注目の銘柄
チャート関連のコラム
