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 |
|---|---|---|---|---|---|---|---|
| 2000/07/03 | 1,250 | 1,250 | 1,201 | 1,216 | +36 | +3.1% | 37,500 |
| 2000/06/30 | 1,146 | 1,198 | 1,140 | 1,180 | +48 | +4.2% | 18,900 |
| 2000/06/29 | 1,130 | 1,140 | 1,130 | 1,132 | +2 | +0.2% | 9,100 |
| 2000/06/28 | 1,131 | 1,133 | 1,130 | 1,130 | -1 | -0.1% | 14,000 |
| 2000/06/27 | 1,150 | 1,150 | 1,131 | 1,131 | -10 | -0.9% | 9,500 |
| 2000/06/26 | 1,139 | 1,170 | 1,130 | 1,141 | +16 | +1.4% | 8,800 |
| 2000/06/23 | 1,130 | 1,141 | 1,125 | 1,125 | ±0 | ±0% | 12,900 |
| 2000/06/22 | 1,110 | 1,138 | 1,110 | 1,125 | +21 | +1.9% | 9,300 |
| 2000/06/21 | 1,112 | 1,112 | 1,104 | 1,104 | -8 | -0.7% | 14,400 |
| 2000/06/20 | 1,122 | 1,130 | 1,111 | 1,112 | -8 | -0.7% | 6,900 |
| 2000/06/19 | 1,140 | 1,140 | 1,101 | 1,120 | -20 | -1.8% | 5,500 |
| 2000/06/16 | 1,160 | 1,160 | 1,140 | 1,140 | -30 | -2.6% | 1,400 |
| 2000/06/15 | 1,175 | 1,175 | 1,161 | 1,170 | -5 | -0.4% | 1,000 |
| 2000/06/14 | 1,185 | 1,185 | 1,175 | 1,175 | -13 | -1.1% | 2,400 |
| 2000/06/13 | 1,180 | 1,188 | 1,176 | 1,188 | -10 | -0.8% | 1,200 |
| 2000/06/12 | 1,152 | 1,198 | 1,152 | 1,198 | +38 | +3.3% | 600 |
| 2000/06/09 | 1,155 | 1,200 | 1,145 | 1,160 | +5 | +0.4% | 8,800 |
| 2000/06/08 | 1,180 | 1,180 | 1,150 | 1,155 | -25 | -2.1% | 5,100 |
| 2000/06/07 | 1,200 | 1,200 | 1,180 | 1,180 | ±0 | ±0% | 2,300 |
| 2000/06/06 | 1,180 | 1,180 | 1,150 | 1,180 | ±0 | ±0% | 10,300 |
| 2000/06/05 | 1,180 | 1,180 | 1,170 | 1,180 | +40 | +3.5% | 6,100 |
| 2000/06/02 | 1,140 | 1,150 | 1,140 | 1,140 | ±0 | ±0% | 7,900 |
| 2000/06/01 | 1,131 | 1,178 | 1,131 | 1,140 | +9 | +0.8% | 4,200 |
| 2000/05/31 | 1,155 | 1,160 | 1,130 | 1,131 | -19 | -1.7% | 3,600 |
| 2000/05/30 | 1,200 | 1,200 | 1,150 | 1,150 | -11 | -0.9% | 4,000 |
| 2000/05/29 | 1,160 | 1,161 | 1,160 | 1,161 | +1 | +0.1% | 2,400 |
| 2000/05/26 | 1,160 | 1,180 | 1,160 | 1,160 | ±0 | ±0% | 6,700 |
| 2000/05/25 | 1,152 | 1,200 | 1,152 | 1,160 | +10 | +0.9% | 4,300 |
| 2000/05/24 | 1,131 | 1,190 | 1,120 | 1,150 | +39 | +3.5% | 12,000 |
| 2000/05/23 | 1,245 | 1,249 | 1,110 | 1,111 | -134 | -10.8% | 21,400 |
| 2000/05/22 | 1,230 | 1,250 | 1,230 | 1,245 | +15 | +1.2% | 15,800 |
| 2000/05/19 | 1,230 | 1,236 | 1,210 | 1,230 | ±0 | ±0% | 9,100 |
| 2000/05/18 | 1,260 | 1,270 | 1,210 | 1,230 | ±0 | ±0% | 8,800 |
| 2000/05/17 | 1,230 | 1,240 | 1,230 | 1,230 | ±0 | ±0% | 8,300 |
| 2000/05/16 | 1,200 | 1,250 | 1,200 | 1,230 | +30 | +2.5% | 12,400 |
| 2000/05/15 | 1,220 | 1,220 | 1,200 | 1,200 | ±0 | ±0% | 12,200 |
| 2000/05/12 | 1,208 | 1,228 | 1,200 | 1,200 | +49 | +4.3% | 5,500 |
| 2000/05/11 | 1,180 | 1,180 | 1,151 | 1,151 | -29 | -2.5% | 11,800 |
| 2000/05/10 | 1,181 | 1,181 | 1,175 | 1,180 | +5 | +0.4% | 6,400 |
| 2000/05/09 | 1,190 | 1,190 | 1,170 | 1,175 | +9 | +0.8% | 11,500 |
| 2000/05/08 | 1,170 | 1,190 | 1,161 | 1,166 | ±0 | ±0% | 2,700 |
| 2000/05/02 | 1,165 | 1,200 | 1,165 | 1,166 | -10 | -0.9% | 2,600 |
| 2000/05/01 | 1,160 | 1,176 | 1,160 | 1,176 | +25 | +2.2% | 2,300 |
| 2000/04/28 | 1,180 | 1,180 | 1,151 | 1,151 | -9 | -0.8% | 6,300 |
| 2000/04/27 | 1,200 | 1,200 | 1,160 | 1,160 | -50 | -4.1% | 2,500 |
| 2000/04/26 | 1,200 | 1,210 | 1,190 | 1,210 | +20 | +1.7% | 3,100 |
| 2000/04/25 | 1,200 | 1,200 | 1,181 | 1,190 | +9 | +0.8% | 5,700 |
| 2000/04/24 | 1,181 | 1,200 | 1,181 | 1,181 | -9 | -0.8% | 10,500 |
| 2000/04/21 | 1,228 | 1,230 | 1,190 | 1,190 | -10 | -0.8% | 4,800 |
| 2000/04/20 | 1,200 | 1,220 | 1,160 | 1,200 | +50 | +4.3% | 16,500 |
5851～
5900
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 | 180,000円 | +2.4% | +9.1% | 3.33% | 18.42倍 | 0.66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 | 119,400円 | +3.9% | +11.1% | 3.02% | 10.05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 | 159,800円 | +10.0% | +4.9% | 0.00% | 11.83倍 | 1.99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 | 146,500円 | +11.9% | +1.0% | 1.71% | 13.28倍 | 1.39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 | 306,500円 | +2.3% | -27.3% | 3.26% | 12.70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
