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 |
|---|---|---|---|---|---|---|---|
| 2003/04/15 | 1,280 | 1,290 | 1,260 | 1,287 | -4 | -0.3% | 7,100 |
| 2003/04/14 | 1,230 | 1,300 | 1,224 | 1,291 | +61 | +5% | 9,900 |
| 2003/04/11 | 1,220 | 1,230 | 1,220 | 1,230 | +11 | +0.9% | 5,800 |
| 2003/04/10 | 1,230 | 1,250 | 1,200 | 1,219 | -11 | -0.9% | 5,100 |
| 2003/04/09 | 1,220 | 1,230 | 1,220 | 1,230 | +10 | +0.8% | 4,500 |
| 2003/04/08 | 1,220 | 1,222 | 1,202 | 1,220 | ±0 | ±0% | 1,500 |
| 2003/04/07 | 1,220 | 1,220 | 1,219 | 1,220 | +9 | +0.7% | 1,100 |
| 2003/04/04 | 1,209 | 1,220 | 1,209 | 1,211 | +4 | +0.3% | 4,100 |
| 2003/04/03 | 1,210 | 1,210 | 1,201 | 1,207 | +2 | +0.2% | 1,600 |
| 2003/04/02 | 1,201 | 1,205 | 1,191 | 1,205 | +5 | +0.4% | 6,100 |
| 2003/04/01 | 1,200 | 1,204 | 1,195 | 1,200 | ±0 | ±0% | 4,100 |
| 2003/03/31 | 1,210 | 1,210 | 1,200 | 1,200 | -10 | -0.8% | 3,800 |
| 2003/03/28 | 1,218 | 1,220 | 1,200 | 1,210 | -8 | -0.7% | 7,000 |
| 2003/03/27 | 1,200 | 1,220 | 1,200 | 1,218 | -12 | -1% | 5,900 |
| 2003/03/26 | 1,175 | 1,230 | 1,175 | 1,230 | +66 | +5.7% | 7,700 |
| 2003/03/25 | 1,172 | 1,172 | 1,156 | 1,164 | +14 | +1.2% | 5,600 |
| 2003/03/24 | 1,093 | 1,150 | 1,093 | 1,150 | +17 | +1.5% | 8,100 |
| 2003/03/20 | 1,116 | 1,135 | 1,116 | 1,133 | +56 | +5.2% | 4,200 |
| 2003/03/19 | 1,100 | 1,100 | 1,077 | 1,077 | -26 | -2.4% | 2,400 |
| 2003/03/18 | 1,061 | 1,114 | 1,061 | 1,103 | +50 | +4.7% | 1,800 |
| 2003/03/17 | 1,051 | 1,065 | 1,051 | 1,053 | -14 | -1.3% | 1,100 |
| 2003/03/14 | 1,060 | 1,072 | 1,060 | 1,067 | -4 | -0.4% | 27,900 |
| 2003/03/13 | 1,064 | 1,071 | 1,060 | 1,071 | +7 | +0.7% | 1,900 |
| 2003/03/12 | 1,050 | 1,064 | 1,050 | 1,064 | +6 | +0.6% | 7,600 |
| 2003/03/11 | 1,106 | 1,114 | 1,058 | 1,058 | -28 | -2.6% | 2,700 |
| 2003/03/10 | 1,138 | 1,145 | 1,085 | 1,086 | -51 | -4.5% | 3,600 |
| 2003/03/07 | 1,185 | 1,185 | 1,137 | 1,137 | -39 | -3.3% | 2,600 |
| 2003/03/06 | 1,150 | 1,186 | 1,150 | 1,176 | +22 | +1.9% | 2,800 |
| 2003/03/05 | 1,147 | 1,165 | 1,144 | 1,154 | -13 | -1.1% | 2,000 |
| 2003/03/04 | 1,168 | 1,196 | 1,150 | 1,167 | +13 | +1.1% | 3,300 |
| 2003/03/03 | 1,151 | 1,154 | 1,148 | 1,154 | +3 | +0.3% | 2,800 |
| 2003/02/28 | 1,198 | 1,198 | 1,151 | 1,151 | -47 | -3.9% | 3,600 |
| 2003/02/27 | 1,193 | 1,198 | 1,148 | 1,198 | +45 | +3.9% | 2,600 |
| 2003/02/26 | 1,196 | 1,196 | 1,153 | 1,153 | -3 | -0.3% | 2,000 |
| 2003/02/25 | 1,200 | 1,200 | 1,156 | 1,156 | -25 | -2.1% | 3,800 |
| 2003/02/24 | 1,178 | 1,188 | 1,170 | 1,181 | +3 | +0.3% | 7,600 |
| 2003/02/21 | 1,200 | 1,200 | 1,169 | 1,178 | +2 | +0.2% | 3,500 |
| 2003/02/20 | 1,198 | 1,198 | 1,176 | 1,176 | -2 | -0.2% | 600 |
| 2003/02/19 | 1,230 | 1,230 | 1,169 | 1,178 | -56 | -4.5% | 4,100 |
| 2003/02/18 | 1,200 | 1,244 | 1,199 | 1,234 | +46 | +3.9% | 9,300 |
| 2003/02/17 | 1,199 | 1,199 | 1,188 | 1,188 | -11 | -0.9% | 800 |
| 2003/02/14 | 1,163 | 1,200 | 1,150 | 1,199 | +16 | +1.4% | 8,000 |
| 2003/02/13 | 1,199 | 1,199 | 1,183 | 1,183 | -15 | -1.3% | 1,600 |
| 2003/02/12 | 1,191 | 1,210 | 1,191 | 1,198 | +9 | +0.8% | 26,300 |
| 2003/02/10 | 1,190 | 1,191 | 1,186 | 1,189 | -1 | -0.1% | 5,000 |
| 2003/02/07 | 1,193 | 1,194 | 1,189 | 1,190 | -4 | -0.3% | 12,800 |
| 2003/02/06 | 1,190 | 1,194 | 1,190 | 1,194 | +5 | +0.4% | 16,300 |
| 2003/02/05 | 1,161 | 1,190 | 1,144 | 1,189 | +21 | +1.8% | 20,200 |
| 2003/02/04 | 1,144 | 1,185 | 1,124 | 1,168 | +45 | +4% | 4,800 |
| 2003/02/03 | 1,070 | 1,125 | 1,070 | 1,123 | +53 | +5% | 3,700 |
5401～
5450
件表示中 / 6181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 | 175,700円 | +2.4% | +9.1% | 3.41% | 17.98倍 | 0.64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 |
| 多木化 | 304,000円 | +5.4% | -41.5% | 1.97% | 15.63倍 | 0.68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 |
| 東 リ | 47,700円 | +3.2% | -11.3% | 4.40% | 7.94倍 | 0.62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 |
| 一工薬 | 258,300円 | +15.7% | +157.3% | 3.87% | 9.89倍 | 0.65倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
| 群栄化 | 306,000円 | +1.0% | -20.9% | 3.27% | 11.94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
