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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 1,279 | 1,283 | 1,257 | 1,262 | -12 | -0.9% | 32,000 |
| 2022/02/28 | 1,258 | 1,278 | 1,255 | 1,274 | +20 | +1.6% | 25,300 |
| 2022/02/25 | 1,265 | 1,267 | 1,250 | 1,254 | -11 | -0.9% | 23,400 |
| 2022/02/24 | 1,252 | 1,265 | 1,243 | 1,265 | +4 | +0.3% | 36,100 |
| 2022/02/22 | 1,263 | 1,271 | 1,257 | 1,261 | -10 | -0.8% | 28,000 |
| 2022/02/21 | 1,273 | 1,277 | 1,268 | 1,271 | -2 | -0.2% | 17,700 |
| 2022/02/18 | 1,265 | 1,275 | 1,260 | 1,273 | +4 | +0.3% | 18,100 |
| 2022/02/17 | 1,270 | 1,278 | 1,265 | 1,269 | ±0 | ±0% | 27,100 |
| 2022/02/16 | 1,280 | 1,280 | 1,265 | 1,269 | -3 | -0.2% | 29,500 |
| 2022/02/15 | 1,279 | 1,281 | 1,265 | 1,272 | +1 | +0.1% | 29,500 |
| 2022/02/14 | 1,274 | 1,278 | 1,265 | 1,271 | -7 | -0.5% | 22,400 |
| 2022/02/10 | 1,262 | 1,278 | 1,260 | 1,278 | +22 | +1.8% | 22,700 |
| 2022/02/09 | 1,250 | 1,259 | 1,247 | 1,256 | +8 | +0.6% | 20,500 |
| 2022/02/08 | 1,242 | 1,249 | 1,242 | 1,248 | +7 | +0.6% | 14,000 |
| 2022/02/07 | 1,247 | 1,250 | 1,241 | 1,241 | -8 | -0.6% | 19,100 |
| 2022/02/04 | 1,243 | 1,250 | 1,240 | 1,249 | +6 | +0.5% | 14,000 |
| 2022/02/03 | 1,246 | 1,249 | 1,240 | 1,243 | -5 | -0.4% | 20,600 |
| 2022/02/02 | 1,245 | 1,248 | 1,235 | 1,248 | +10 | +0.8% | 24,300 |
| 2022/02/01 | 1,256 | 1,256 | 1,234 | 1,238 | -8 | -0.6% | 46,400 |
| 2022/01/31 | 1,252 | 1,254 | 1,246 | 1,246 | -5 | -0.4% | 37,400 |
| 2022/01/28 | 1,252 | 1,255 | 1,245 | 1,251 | +10 | +0.8% | 16,200 |
| 2022/01/27 | 1,257 | 1,259 | 1,240 | 1,241 | -9 | -0.7% | 37,000 |
| 2022/01/26 | 1,265 | 1,271 | 1,250 | 1,250 | -18 | -1.4% | 21,800 |
| 2022/01/25 | 1,272 | 1,275 | 1,262 | 1,268 | -5 | -0.4% | 20,800 |
| 2022/01/24 | 1,255 | 1,275 | 1,255 | 1,273 | +5 | +0.4% | 15,600 |
| 2022/01/21 | 1,244 | 1,268 | 1,240 | 1,268 | +22 | +1.8% | 24,500 |
| 2022/01/20 | 1,268 | 1,268 | 1,246 | 1,246 | -1 | -0.1% | 22,600 |
| 2022/01/19 | 1,255 | 1,258 | 1,246 | 1,247 | -11 | -0.9% | 51,500 |
| 2022/01/18 | 1,272 | 1,275 | 1,258 | 1,258 | -14 | -1.1% | 36,400 |
| 2022/01/17 | 1,273 | 1,284 | 1,269 | 1,272 | -1 | -0.1% | 23,600 |
| 2022/01/14 | 1,262 | 1,276 | 1,258 | 1,273 | +8 | +0.6% | 36,400 |
| 2022/01/13 | 1,275 | 1,276 | 1,265 | 1,265 | -10 | -0.8% | 19,000 |
| 2022/01/12 | 1,278 | 1,284 | 1,270 | 1,275 | -3 | -0.2% | 21,300 |
| 2022/01/11 | 1,280 | 1,285 | 1,270 | 1,278 | -7 | -0.5% | 25,300 |
| 2022/01/07 | 1,295 | 1,300 | 1,285 | 1,285 | -5 | -0.4% | 18,500 |
| 2022/01/06 | 1,302 | 1,310 | 1,290 | 1,290 | -21 | -1.6% | 18,600 |
| 2022/01/05 | 1,292 | 1,312 | 1,292 | 1,311 | +20 | +1.5% | 46,200 |
| 2022/01/04 | 1,280 | 1,295 | 1,273 | 1,291 | +4 | +0.3% | 37,200 |
| 2021/12/30 | 1,269 | 1,287 | 1,260 | 1,287 | +28 | +2.2% | 42,800 |
| 2021/12/29 | 1,281 | 1,293 | 1,257 | 1,259 | -51 | -3.9% | 206,900 |
| 2021/12/28 | 1,296 | 1,310 | 1,291 | 1,310 | +21 | +1.6% | 289,300 |
| 2021/12/27 | 1,300 | 1,300 | 1,278 | 1,289 | -1 | -0.1% | 87,300 |
| 2021/12/24 | 1,301 | 1,301 | 1,281 | 1,290 | -11 | -0.8% | 55,500 |
| 2021/12/23 | 1,288 | 1,301 | 1,284 | 1,301 | +17 | +1.3% | 29,900 |
| 2021/12/22 | 1,280 | 1,295 | 1,280 | 1,284 | +9 | +0.7% | 29,400 |
| 2021/12/21 | 1,302 | 1,306 | 1,272 | 1,275 | -10 | -0.8% | 131,000 |
| 2021/12/20 | 1,309 | 1,310 | 1,285 | 1,285 | -29 | -2.2% | 37,500 |
| 2021/12/17 | 1,319 | 1,326 | 1,305 | 1,314 | ±0 | ±0% | 37,500 |
| 2021/12/16 | 1,315 | 1,323 | 1,314 | 1,314 | +9 | +0.7% | 39,000 |
| 2021/12/15 | 1,302 | 1,307 | 1,298 | 1,305 | +7 | +0.5% | 14,800 |
801～
850
件表示中 / 6204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 | 186,600円 | +3.5% | +0.9% | 3.75% | 16.01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 |
| テイカ | 133,500円 | +5.9% | -3.9% | 3.00% | 12.69倍 | 0.52倍 |
|
塗料、ＵＶ化粧品向けなど酸化チタン大手。導電性高分子薬剤、医療診断用圧電材料は用途拡大 |
| Ｉｎｅ | 169,000円 | +15.5% | +8.2% | 0.80% | 10.94倍 | 1.80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 |
| 石原ケミカル | 191,700円 | +3.7% | +4.2% | 2.30% | 10.27倍 | 1.20倍 |
|
金属表面処理剤の研究開発型メーカー。先端電子部品向けで台湾に進出。自動車用化学製品も柱 |
| 東 リ | 48,100円 | +2.2% | -10.0% | 5.61% | 9.04倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
