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 |
|---|---|---|---|---|---|---|---|
| 2002/09/04 | 1,293 | 1,293 | 1,275 | 1,292 | +19 | +1.5% | 10,800 |
| 2002/09/03 | 1,284 | 1,284 | 1,271 | 1,273 | -11 | -0.9% | 10,400 |
| 2002/09/02 | 1,289 | 1,289 | 1,276 | 1,284 | -5 | -0.4% | 7,800 |
| 2002/08/30 | 1,289 | 1,289 | 1,275 | 1,289 | +13 | +1% | 5,100 |
| 2002/08/29 | 1,281 | 1,285 | 1,276 | 1,276 | -4 | -0.3% | 6,800 |
| 2002/08/28 | 1,292 | 1,292 | 1,275 | 1,280 | +5 | +0.4% | 8,300 |
| 2002/08/27 | 1,292 | 1,297 | 1,274 | 1,275 | -17 | -1.3% | 6,900 |
| 2002/08/26 | 1,290 | 1,294 | 1,250 | 1,292 | +17 | +1.3% | 13,600 |
| 2002/08/23 | 1,298 | 1,298 | 1,275 | 1,275 | -23 | -1.8% | 6,600 |
| 2002/08/22 | 1,295 | 1,298 | 1,277 | 1,298 | +3 | +0.2% | 15,300 |
| 2002/08/21 | 1,298 | 1,298 | 1,277 | 1,295 | -3 | -0.2% | 10,000 |
| 2002/08/20 | 1,275 | 1,298 | 1,262 | 1,298 | +23 | +1.8% | 7,900 |
| 2002/08/19 | 1,277 | 1,291 | 1,275 | 1,275 | -22 | -1.7% | 9,000 |
| 2002/08/16 | 1,284 | 1,300 | 1,283 | 1,297 | +14 | +1.1% | 6,400 |
| 2002/08/15 | 1,290 | 1,290 | 1,280 | 1,283 | +3 | +0.2% | 7,300 |
| 2002/08/14 | 1,278 | 1,280 | 1,275 | 1,280 | +2 | +0.2% | 5,700 |
| 2002/08/13 | 1,275 | 1,292 | 1,275 | 1,278 | +3 | +0.2% | 3,200 |
| 2002/08/12 | 1,299 | 1,300 | 1,275 | 1,275 | -24 | -1.8% | 4,500 |
| 2002/08/09 | 1,280 | 1,299 | 1,275 | 1,299 | +19 | +1.5% | 7,700 |
| 2002/08/08 | 1,275 | 1,280 | 1,275 | 1,280 | +5 | +0.4% | 7,700 |
| 2002/08/07 | 1,269 | 1,275 | 1,259 | 1,275 | +7 | +0.6% | 3,800 |
| 2002/08/06 | 1,275 | 1,276 | 1,261 | 1,268 | -7 | -0.5% | 3,400 |
| 2002/08/05 | 1,276 | 1,278 | 1,251 | 1,275 | -1 | -0.1% | 2,500 |
| 2002/08/02 | 1,271 | 1,279 | 1,257 | 1,276 | +25 | +2% | 5,000 |
| 2002/08/01 | 1,275 | 1,275 | 1,245 | 1,251 | +6 | +0.5% | 2,500 |
| 2002/07/31 | 1,260 | 1,260 | 1,245 | 1,245 | -10 | -0.8% | 9,200 |
| 2002/07/30 | 1,270 | 1,270 | 1,250 | 1,255 | +5 | +0.4% | 3,900 |
| 2002/07/29 | 1,258 | 1,258 | 1,250 | 1,250 | -7 | -0.6% | 9,800 |
| 2002/07/26 | 1,273 | 1,275 | 1,255 | 1,257 | -16 | -1.3% | 7,400 |
| 2002/07/25 | 1,275 | 1,280 | 1,272 | 1,273 | +2 | +0.2% | 3,800 |
| 2002/07/24 | 1,271 | 1,283 | 1,264 | 1,271 | ±0 | ±0% | 6,500 |
| 2002/07/23 | 1,275 | 1,276 | 1,270 | 1,271 | -4 | -0.3% | 6,900 |
| 2002/07/22 | 1,278 | 1,289 | 1,275 | 1,275 | -3 | -0.2% | 5,300 |
| 2002/07/19 | 1,299 | 1,299 | 1,278 | 1,278 | -21 | -1.6% | 6,300 |
| 2002/07/18 | 1,289 | 1,299 | 1,278 | 1,299 | +10 | +0.8% | 22,700 |
| 2002/07/17 | 1,275 | 1,289 | 1,275 | 1,289 | +22 | +1.7% | 6,400 |
| 2002/07/16 | 1,275 | 1,278 | 1,265 | 1,267 | -8 | -0.6% | 20,000 |
| 2002/07/15 | 1,280 | 1,290 | 1,275 | 1,275 | ±0 | ±0% | 3,000 |
| 2002/07/12 | 1,279 | 1,280 | 1,275 | 1,275 | -4 | -0.3% | 5,300 |
| 2002/07/11 | 1,275 | 1,281 | 1,275 | 1,279 | +2 | +0.2% | 5,200 |
| 2002/07/10 | 1,275 | 1,284 | 1,270 | 1,277 | +2 | +0.2% | 12,600 |
| 2002/07/09 | 1,288 | 1,299 | 1,274 | 1,275 | -13 | -1% | 8,000 |
| 2002/07/08 | 1,300 | 1,300 | 1,278 | 1,288 | -12 | -0.9% | 12,000 |
| 2002/07/05 | 1,281 | 1,300 | 1,268 | 1,300 | +19 | +1.5% | 19,400 |
| 2002/07/04 | 1,280 | 1,282 | 1,277 | 1,281 | +5 | +0.4% | 3,000 |
| 2002/07/03 | 1,285 | 1,288 | 1,276 | 1,276 | -6 | -0.5% | 7,800 |
| 2002/07/02 | 1,279 | 1,283 | 1,275 | 1,282 | +3 | +0.2% | 5,700 |
| 2002/07/01 | 1,279 | 1,279 | 1,275 | 1,279 | +8 | +0.6% | 4,500 |
| 2002/06/28 | 1,277 | 1,277 | 1,269 | 1,271 | +3 | +0.2% | 5,000 |
| 2002/06/27 | 1,271 | 1,272 | 1,265 | 1,268 | -3 | -0.2% | 11,400 |
5601～
5650
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
