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 |
|---|---|---|---|---|---|---|---|
| 2022/01/28 | 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 |
| 2021/12/14 | 1,298 | 1,302 | 1,293 | 1,298 | ±0 | ±0% | 14,500 |
| 2021/12/13 | 1,290 | 1,303 | 1,290 | 1,298 | +17 | +1.3% | 24,800 |
| 2021/12/10 | 1,290 | 1,297 | 1,274 | 1,281 | -23 | -1.8% | 71,300 |
| 2021/12/09 | 1,290 | 1,304 | 1,285 | 1,304 | +14 | +1.1% | 24,200 |
| 2021/12/08 | 1,310 | 1,312 | 1,290 | 1,290 | -10 | -0.8% | 37,500 |
| 2021/12/07 | 1,280 | 1,300 | 1,276 | 1,300 | +35 | +2.8% | 35,900 |
| 2021/12/06 | 1,295 | 1,295 | 1,265 | 1,265 | -20 | -1.6% | 40,100 |
| 2021/12/03 | 1,255 | 1,286 | 1,255 | 1,285 | +38 | +3% | 28,200 |
| 2021/12/02 | 1,244 | 1,259 | 1,244 | 1,247 | +2 | +0.2% | 45,800 |
| 2021/12/01 | 1,251 | 1,263 | 1,245 | 1,245 | -6 | -0.5% | 65,700 |
| 2021/11/30 | 1,291 | 1,296 | 1,251 | 1,251 | -17 | -1.3% | 53,500 |
| 2021/11/29 | 1,260 | 1,292 | 1,259 | 1,268 | -8 | -0.6% | 52,600 |
| 2021/11/26 | 1,292 | 1,292 | 1,272 | 1,276 | -19 | -1.5% | 57,400 |
| 2021/11/25 | 1,303 | 1,305 | 1,291 | 1,295 | -7 | -0.5% | 31,400 |
| 2021/11/24 | 1,306 | 1,312 | 1,302 | 1,302 | -3 | -0.2% | 19,300 |
| 2021/11/22 | 1,310 | 1,311 | 1,305 | 1,305 | -5 | -0.4% | 24,000 |
| 2021/11/19 | 1,307 | 1,312 | 1,306 | 1,310 | ±0 | ±0% | 29,600 |
| 2021/11/18 | 1,316 | 1,318 | 1,310 | 1,310 | -6 | -0.5% | 28,000 |
| 2021/11/17 | 1,329 | 1,329 | 1,316 | 1,316 | -6 | -0.5% | 15,400 |
| 2021/11/16 | 1,314 | 1,327 | 1,313 | 1,322 | +9 | +0.7% | 22,500 |
851～
900
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
