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 |
|---|---|---|---|---|---|---|---|
| 2004/07/07 | 1,720 | 1,764 | 1,719 | 1,761 | +11 | +0.6% | 16,200 |
| 2004/07/06 | 1,732 | 1,765 | 1,700 | 1,750 | +17 | +1% | 21,500 |
| 2004/07/05 | 1,740 | 1,744 | 1,718 | 1,733 | -14 | -0.8% | 16,500 |
| 2004/07/02 | 1,750 | 1,770 | 1,732 | 1,747 | ±0 | ±0% | 13,800 |
| 2004/07/01 | 1,735 | 1,753 | 1,722 | 1,747 | +26 | +1.5% | 14,900 |
| 2004/06/30 | 1,704 | 1,721 | 1,704 | 1,721 | +7 | +0.4% | 14,600 |
| 2004/06/29 | 1,700 | 1,717 | 1,681 | 1,714 | +29 | +1.7% | 20,000 |
| 2004/06/28 | 1,664 | 1,685 | 1,660 | 1,685 | +29 | +1.8% | 21,100 |
| 2004/06/25 | 1,658 | 1,664 | 1,652 | 1,656 | -3 | -0.2% | 7,600 |
| 2004/06/24 | 1,657 | 1,668 | 1,657 | 1,659 | +3 | +0.2% | 12,800 |
| 2004/06/23 | 1,660 | 1,661 | 1,656 | 1,656 | -7 | -0.4% | 17,600 |
| 2004/06/22 | 1,656 | 1,674 | 1,642 | 1,663 | -17 | -1% | 81,100 |
| 2004/06/21 | 1,728 | 1,745 | 1,680 | 1,680 | -19 | -1.1% | 18,800 |
| 2004/06/18 | 1,715 | 1,720 | 1,692 | 1,699 | -35 | -2% | 7,700 |
| 2004/06/17 | 1,722 | 1,740 | 1,722 | 1,734 | +14 | +0.8% | 6,200 |
| 2004/06/16 | 1,706 | 1,740 | 1,706 | 1,720 | +14 | +0.8% | 7,500 |
| 2004/06/15 | 1,710 | 1,732 | 1,690 | 1,706 | -21 | -1.2% | 16,300 |
| 2004/06/14 | 1,717 | 1,752 | 1,717 | 1,727 | +10 | +0.6% | 4,800 |
| 2004/06/11 | 1,685 | 1,772 | 1,685 | 1,717 | -26 | -1.5% | 46,400 |
| 2004/06/10 | 1,759 | 1,759 | 1,730 | 1,743 | +1 | +0.1% | 4,400 |
| 2004/06/09 | 1,726 | 1,742 | 1,725 | 1,742 | +17 | +1% | 2,000 |
| 2004/06/08 | 1,711 | 1,727 | 1,690 | 1,725 | +15 | +0.9% | 3,300 |
| 2004/06/07 | 1,710 | 1,722 | 1,686 | 1,710 | +10 | +0.6% | 12,600 |
| 2004/06/04 | 1,671 | 1,710 | 1,671 | 1,700 | -1 | -0.1% | 12,800 |
| 2004/06/03 | 1,745 | 1,746 | 1,695 | 1,701 | -44 | -2.5% | 10,100 |
| 2004/06/02 | 1,747 | 1,770 | 1,740 | 1,745 | -32 | -1.8% | 2,100 |
| 2004/06/01 | 1,780 | 1,780 | 1,749 | 1,777 | +2 | +0.1% | 9,900 |
| 2004/05/31 | 1,780 | 1,780 | 1,769 | 1,775 | -4 | -0.2% | 3,600 |
| 2004/05/28 | 1,780 | 1,780 | 1,740 | 1,779 | +1 | +0.1% | 8,000 |
| 2004/05/27 | 1,781 | 1,790 | 1,732 | 1,778 | -12 | -0.7% | 12,700 |
| 2004/05/26 | 1,748 | 1,794 | 1,748 | 1,790 | +12 | +0.7% | 6,400 |
| 2004/05/25 | 1,849 | 1,849 | 1,734 | 1,778 | -54 | -2.9% | 9,800 |
| 2004/05/24 | 1,848 | 1,848 | 1,801 | 1,832 | +39 | +2.2% | 5,700 |
| 2004/05/21 | 1,780 | 1,833 | 1,732 | 1,793 | -48 | -2.6% | 20,600 |
| 2004/05/20 | 1,757 | 1,900 | 1,757 | 1,841 | +174 | +10.4% | 59,800 |
| 2004/05/19 | 1,740 | 1,740 | 1,667 | 1,667 | +17 | +1% | 8,100 |
| 2004/05/18 | 1,615 | 1,693 | 1,615 | 1,650 | +9 | +0.5% | 12,600 |
| 2004/05/17 | 1,696 | 1,714 | 1,633 | 1,641 | -54 | -3.2% | 6,600 |
| 2004/05/14 | 1,745 | 1,750 | 1,685 | 1,695 | +10 | +0.6% | 7,400 |
| 2004/05/13 | 1,760 | 1,780 | 1,652 | 1,685 | -55 | -3.2% | 10,100 |
| 2004/05/12 | 1,750 | 1,750 | 1,700 | 1,740 | +23 | +1.3% | 8,500 |
| 2004/05/11 | 1,693 | 1,828 | 1,690 | 1,717 | +23 | +1.4% | 14,900 |
| 2004/05/10 | 1,749 | 1,749 | 1,692 | 1,694 | -60 | -3.4% | 14,600 |
| 2004/05/07 | 1,780 | 1,793 | 1,722 | 1,754 | -58 | -3.2% | 9,400 |
| 2004/05/06 | 1,860 | 1,860 | 1,812 | 1,812 | -38 | -2.1% | 6,600 |
| 2004/04/30 | 1,851 | 1,854 | 1,820 | 1,850 | -50 | -2.6% | 5,700 |
| 2004/04/28 | 1,915 | 1,915 | 1,880 | 1,900 | -5 | -0.3% | 7,200 |
| 2004/04/27 | 1,900 | 1,920 | 1,887 | 1,905 | -5 | -0.3% | 9,600 |
| 2004/04/26 | 1,910 | 1,913 | 1,899 | 1,910 | +20 | +1.1% | 12,800 |
| 2004/04/23 | 1,890 | 1,920 | 1,870 | 1,890 | +19 | +1% | 33,600 |
5151～
5200
件表示中 / 6234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 | 180,500円 | +3.5% | +0.9% | 3.88% | 15.48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 |
| Ｉｎｅ | 164,200円 | +15.5% | +8.2% | 0.82% | 10.63倍 | 1.75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 |
| カーリット | 118,200円 | +5.7% | +0.9% | 3.05% | 10.13倍 | 0.73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 |
| 多木化 | 288,600円 | +5.4% | -41.5% | 2.08% | 14.84倍 | 0.65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 |
| 綜研化学 | 154,400円 | +1.8% | -6.9% | 4.08% | 6.40倍 | 0.67倍 |
|
アクリル樹脂原料の粘着剤を製販。液晶パネル、自動車、テープなど多用途。中国、タイに拠点 |
市場注目の銘柄
チャート関連のコラム
