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 |
---|---|---|---|---|---|---|---|
2000/11/27 | 1,010 | 1,010 | 1,000 | 1,010 | -5 | -0.5% | 3,900 |
2000/11/24 | 1,016 | 1,027 | 1,015 | 1,015 | -1 | -0.1% | 2,800 |
2000/11/22 | 1,030 | 1,035 | 1,016 | 1,016 | -10 | -1% | 2,500 |
2000/11/21 | 1,026 | 1,029 | 1,026 | 1,026 | ±0 | ±0% | 3,800 |
2000/11/20 | 1,030 | 1,030 | 1,000 | 1,026 | -4 | -0.4% | 3,200 |
2000/11/17 | 1,040 | 1,041 | 1,021 | 1,030 | -20 | -1.9% | 8,000 |
2000/11/16 | 1,050 | 1,050 | 1,041 | 1,050 | -10 | -0.9% | 3,100 |
2000/11/15 | 1,080 | 1,080 | 1,050 | 1,060 | -20 | -1.9% | 7,100 |
2000/11/14 | 1,075 | 1,085 | 1,050 | 1,080 | +10 | +0.9% | 7,100 |
2000/11/13 | 1,088 | 1,099 | 1,050 | 1,070 | -30 | -2.7% | 7,700 |
2000/11/10 | 1,070 | 1,100 | 1,070 | 1,100 | +30 | +2.8% | 1,000 |
2000/11/09 | 1,080 | 1,080 | 1,070 | 1,070 | -10 | -0.9% | 1,600 |
2000/11/08 | 1,050 | 1,100 | 1,050 | 1,080 | +32 | +3.1% | 11,100 |
2000/11/07 | 1,040 | 1,048 | 1,040 | 1,048 | +8 | +0.8% | 400 |
2000/11/06 | 1,045 | 1,050 | 1,031 | 1,040 | -9 | -0.9% | 12,700 |
2000/11/02 | 1,075 | 1,075 | 1,041 | 1,049 | -26 | -2.4% | 11,700 |
2000/11/01 | 1,100 | 1,100 | 1,070 | 1,075 | -15 | -1.4% | 7,400 |
2000/10/31 | 1,090 | 1,090 | 1,080 | 1,090 | ±0 | ±0% | 4,200 |
2000/10/30 | 1,090 | 1,090 | 1,090 | 1,090 | ±0 | ±0% | 800 |
2000/10/27 | 1,108 | 1,131 | 1,090 | 1,090 | -38 | -3.4% | 9,900 |
2000/10/26 | 1,127 | 1,128 | 1,080 | 1,128 | ±0 | ±0% | 8,100 |
2000/10/25 | 1,080 | 1,138 | 1,061 | 1,128 | +68 | +6.4% | 24,500 |
2000/10/24 | 1,075 | 1,075 | 1,060 | 1,060 | -15 | -1.4% | 6,900 |
2000/10/23 | 1,080 | 1,080 | 1,075 | 1,075 | -5 | -0.5% | 2,800 |
2000/10/20 | 1,100 | 1,101 | 1,076 | 1,080 | +4 | +0.4% | 12,400 |
2000/10/19 | 1,099 | 1,100 | 1,076 | 1,076 | -29 | -2.6% | 7,000 |
2000/10/18 | 1,121 | 1,121 | 1,090 | 1,105 | +4 | +0.4% | 13,800 |
2000/10/17 | 1,100 | 1,111 | 1,100 | 1,101 | +26 | +2.4% | 7,200 |
2000/10/16 | 1,081 | 1,100 | 1,075 | 1,075 | +11 | +1% | 3,400 |
2000/10/13 | 1,065 | 1,080 | 1,064 | 1,064 | -2 | -0.2% | 3,700 |
2000/10/12 | 1,111 | 1,111 | 1,060 | 1,066 | -42 | -3.8% | 7,000 |
2000/10/11 | 1,125 | 1,125 | 1,105 | 1,108 | -23 | -2% | 7,900 |
2000/10/10 | 1,150 | 1,150 | 1,131 | 1,131 | +16 | +1.4% | 6,300 |
2000/10/06 | 1,115 | 1,115 | 1,110 | 1,115 | +10 | +0.9% | 5,200 |
2000/10/05 | 1,120 | 1,121 | 1,105 | 1,105 | -15 | -1.3% | 3,800 |
2000/10/04 | 1,125 | 1,140 | 1,100 | 1,120 | -6 | -0.5% | 4,200 |
2000/10/03 | 1,125 | 1,150 | 1,125 | 1,126 | +6 | +0.5% | 1,000 |
2000/10/02 | 1,150 | 1,150 | 1,120 | 1,120 | -36 | -3.1% | 3,800 |
2000/09/29 | 1,170 | 1,170 | 1,156 | 1,156 | -5 | -0.4% | 3,900 |
2000/09/28 | 1,180 | 1,180 | 1,161 | 1,161 | +1 | +0.1% | 3,800 |
2000/09/27 | 1,198 | 1,198 | 1,160 | 1,160 | -24 | -2% | 5,100 |
2000/09/26 | 1,170 | 1,185 | 1,170 | 1,184 | +23 | +2% | 1,000 |
2000/09/25 | 1,160 | 1,199 | 1,150 | 1,161 | +6 | +0.5% | 2,800 |
2000/09/22 | 1,160 | 1,170 | 1,150 | 1,155 | ±0 | ±0% | 9,100 |
2000/09/21 | 1,160 | 1,160 | 1,155 | 1,155 | -5 | -0.4% | 4,800 |
2000/09/20 | 1,159 | 1,161 | 1,159 | 1,160 | ±0 | ±0% | 3,300 |
2000/09/19 | 1,160 | 1,160 | 1,160 | 1,160 | ±0 | ±0% | 3,100 |
2000/09/18 | 1,200 | 1,200 | 1,150 | 1,160 | ±0 | ±0% | 4,500 |
2000/09/14 | 1,160 | 1,165 | 1,151 | 1,160 | -10 | -0.9% | 7,100 |
2000/09/13 | 1,170 | 1,180 | 1,170 | 1,170 | ±0 | ±0% | 3,600 |
5751~
5800
件表示中 / 5946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 | 181,500円 | +2.4% | +9.1% | 3.31% | 18.57倍 | 0.67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 |
カーリットHD | 119,900円 | +3.9% | +11.1% | 3.00% | 10.09倍 | 0.77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 |
Ine | 158,300円 | +10.0% | +4.9% | 0.00% | 11.72倍 | 1.97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 |
恵 和 | 151,100円 | +11.9% | +1.0% | 1.65% | 13.70倍 | 1.43倍 |
|
液晶ディスプレー用高機能フィルムを開発・製造。鉄鋼用包装資材や建設資材も手がける |
群栄化 | 311,500円 | +2.3% | -27.3% | 3.21% | 12.91倍 | 0.43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