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 |
|---|---|---|---|---|---|---|---|
| 2000/03/29 | 1,250 | 1,250 | 1,230 | 1,249 | +18 | +1.5% | 13,500 |
| 2000/03/28 | 1,207 | 1,247 | 1,200 | 1,231 | +43.5 | +3.7% | 15,000 |
| 2000/03/27 | 1,183.3 | 1,208.3 | 1,166.7 | 1,187.5 | +4.2 | +0.4% | 36,960 |
| 2000/03/24 | 1,166.7 | 1,183.3 | 1,166.7 | 1,183.3 | +16.6 | +1.4% | 14,640 |
| 2000/03/23 | 1,208.3 | 1,209.2 | 1,152.5 | 1,166.7 | -41.6 | -3.4% | 28,440 |
| 2000/03/22 | 1,208.3 | 1,233.3 | 1,208.3 | 1,208.3 | ±0 | ±0% | 22,560 |
| 2000/03/21 | 1,233.3 | 1,233.3 | 1,195.8 | 1,208.3 | +16.6 | +1.4% | 21,960 |
| 2000/03/17 | 1,179.2 | 1,191.7 | 1,175.8 | 1,191.7 | +12.5 | +1.1% | 39,360 |
| 2000/03/16 | 1,183.3 | 1,191.7 | 1,166.7 | 1,179.2 | +37.5 | +3.3% | 18,240 |
| 2000/03/15 | 1,100 | 1,141.7 | 1,100 | 1,141.7 | +41.7 | +3.8% | 11,640 |
| 2000/03/14 | 1,083.3 | 1,141.7 | 1,083.3 | 1,100 | +16.7 | +1.5% | 17,400 |
| 2000/03/13 | 1,191.7 | 1,196.7 | 1,083.3 | 1,083.3 | -58.4 | -5.1% | 27,240 |
| 2000/03/10 | 1,125.8 | 1,166.7 | 1,125.8 | 1,141.7 | +54.2 | +5% | 24,240 |
| 2000/03/09 | 1,083.3 | 1,087.5 | 1,070.8 | 1,087.5 | -29.2 | -2.6% | 27,600 |
| 2000/03/08 | 1,125 | 1,125 | 1,083.3 | 1,116.7 | ±0 | ±0% | 13,800 |
| 2000/03/07 | 1,100 | 1,143.3 | 1,100 | 1,116.7 | +33.4 | +3.1% | 12,120 |
| 2000/03/06 | 1,085.8 | 1,116.7 | 1,070.8 | 1,083.3 | +4.1 | +0.4% | 29,640 |
| 2000/03/03 | 1,067.5 | 1,081.7 | 1,067.5 | 1,079.2 | +16.7 | +1.6% | 17,760 |
| 2000/03/02 | 1,066.7 | 1,082.5 | 1,058.3 | 1,062.5 | -4.2 | -0.4% | 30,000 |
| 2000/03/01 | 1,083.3 | 1,083.3 | 1,058.3 | 1,066.7 | -12.5 | -1.2% | 22,920 |
| 2000/02/29 | 1,066.7 | 1,083.3 | 1,066.7 | 1,079.2 | +12.5 | +1.2% | 26,400 |
| 2000/02/28 | 1,066.7 | 1,075 | 1,050 | 1,066.7 | +34.2 | +3.3% | 28,680 |
| 2000/02/25 | 1,023.3 | 1,032.5 | 1,023.3 | 1,032.5 | +9.2 | +0.9% | 31,320 |
| 2000/02/24 | 1,083.3 | 1,083.3 | 1,008.3 | 1,023.3 | -73.4 | -6.7% | 60,120 |
| 2000/02/23 | 1,096.7 | 1,125 | 1,091.7 | 1,096.7 | +0.9 | +0.1% | 25,080 |
| 2000/02/22 | 1,166.7 | 1,166.7 | 1,091.7 | 1,095.8 | -62.5 | -5.4% | 33,360 |
| 2000/02/21 | 1,166.7 | 1,208.3 | 1,158.3 | 1,158.3 | +4.1 | +0.4% | 54,240 |
| 2000/02/18 | 1,166.7 | 1,200 | 1,154.2 | 1,154.2 | ±0 | ±0% | 87,720 |
| 2000/02/17 | 1,125 | 1,158.3 | 1,108.3 | 1,154.2 | +37.5 | +3.4% | 21,240 |
| 2000/02/16 | 1,175 | 1,191.7 | 1,083.3 | 1,116.7 | -50 | -4.3% | 32,160 |
| 2000/02/15 | 1,216.7 | 1,216.7 | 1,166.7 | 1,166.7 | - | - | 62,880 |
6151～
6181
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
