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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 1,588 | 1,593 | 1,580 | 1,592 | +4 | +0.3% | 11,900 |
| 2024/02/20 | 1,579 | 1,594 | 1,579 | 1,588 | +14 | +0.9% | 15,400 |
| 2024/02/19 | 1,575 | 1,580 | 1,564 | 1,574 | -4 | -0.3% | 18,500 |
| 2024/02/16 | 1,586 | 1,590 | 1,577 | 1,578 | -8 | -0.5% | 31,000 |
| 2024/02/15 | 1,592 | 1,594 | 1,583 | 1,586 | -2 | -0.1% | 16,900 |
| 2024/02/14 | 1,602 | 1,602 | 1,585 | 1,588 | -14 | -0.9% | 22,900 |
| 2024/02/13 | 1,597 | 1,605 | 1,597 | 1,602 | +4 | +0.3% | 25,000 |
| 2024/02/09 | 1,589 | 1,607 | 1,589 | 1,598 | -3 | -0.2% | 21,500 |
| 2024/02/08 | 1,601 | 1,606 | 1,589 | 1,601 | -4 | -0.2% | 35,600 |
| 2024/02/07 | 1,590 | 1,608 | 1,590 | 1,605 | +12 | +0.8% | 33,300 |
| 2024/02/06 | 1,599 | 1,608 | 1,588 | 1,593 | -6 | -0.4% | 28,400 |
| 2024/02/05 | 1,590 | 1,600 | 1,590 | 1,599 | +7 | +0.4% | 36,800 |
| 2024/02/02 | 1,583 | 1,596 | 1,583 | 1,592 | +11 | +0.7% | 32,900 |
| 2024/02/01 | 1,575 | 1,587 | 1,573 | 1,581 | +1 | +0.1% | 30,900 |
| 2024/01/31 | 1,574 | 1,585 | 1,572 | 1,580 | -7 | -0.4% | 27,100 |
| 2024/01/30 | 1,590 | 1,593 | 1,585 | 1,587 | ±0 | ±0% | 26,600 |
| 2024/01/29 | 1,576 | 1,587 | 1,576 | 1,587 | +15 | +1% | 12,600 |
| 2024/01/26 | 1,577 | 1,583 | 1,572 | 1,572 | -5 | -0.3% | 20,100 |
| 2024/01/25 | 1,562 | 1,580 | 1,562 | 1,577 | +10 | +0.6% | 20,000 |
| 2024/01/24 | 1,580 | 1,583 | 1,565 | 1,567 | -17 | -1.1% | 30,100 |
| 2024/01/23 | 1,596 | 1,597 | 1,583 | 1,584 | -13 | -0.8% | 25,100 |
| 2024/01/22 | 1,591 | 1,599 | 1,591 | 1,597 | +7 | +0.4% | 20,200 |
| 2024/01/19 | 1,580 | 1,591 | 1,580 | 1,590 | +6 | +0.4% | 23,900 |
| 2024/01/18 | 1,579 | 1,587 | 1,578 | 1,584 | +1 | +0.1% | 18,400 |
| 2024/01/17 | 1,578 | 1,599 | 1,574 | 1,583 | +7 | +0.4% | 45,200 |
| 2024/01/16 | 1,593 | 1,598 | 1,575 | 1,576 | -17 | -1.1% | 42,700 |
| 2024/01/15 | 1,580 | 1,597 | 1,580 | 1,593 | +7 | +0.4% | 31,700 |
| 2024/01/12 | 1,585 | 1,593 | 1,579 | 1,586 | +1 | +0.1% | 52,100 |
| 2024/01/11 | 1,588 | 1,588 | 1,571 | 1,585 | +13 | +0.8% | 47,100 |
| 2024/01/10 | 1,551 | 1,577 | 1,551 | 1,572 | +30 | +1.9% | 68,200 |
| 2024/01/09 | 1,526 | 1,542 | 1,519 | 1,542 | +19 | +1.2% | 65,800 |
| 2024/01/05 | 1,526 | 1,549 | 1,521 | 1,523 | -7 | -0.5% | 72,700 |
| 2024/01/04 | 1,520 | 1,530 | 1,509 | 1,530 | +5 | +0.3% | 51,100 |
| 2023/12/29 | 1,499 | 1,532 | 1,499 | 1,525 | +26 | +1.7% | 83,500 |
| 2023/12/28 | 1,490 | 1,508 | 1,490 | 1,499 | -12 | -0.8% | 276,600 |
| 2023/12/27 | 1,516 | 1,521 | 1,505 | 1,511 | -6 | -0.4% | 532,200 |
| 2023/12/26 | 1,524 | 1,525 | 1,511 | 1,517 | -4 | -0.3% | 93,900 |
| 2023/12/25 | 1,534 | 1,534 | 1,518 | 1,521 | -4 | -0.3% | 48,600 |
| 2023/12/22 | 1,512 | 1,525 | 1,512 | 1,525 | +13 | +0.9% | 47,100 |
| 2023/12/21 | 1,512 | 1,514 | 1,508 | 1,512 | -6 | -0.4% | 49,000 |
| 2023/12/20 | 1,522 | 1,525 | 1,517 | 1,518 | -4 | -0.3% | 47,600 |
| 2023/12/19 | 1,524 | 1,525 | 1,512 | 1,522 | -4 | -0.3% | 43,800 |
| 2023/12/18 | 1,520 | 1,526 | 1,515 | 1,526 | -1 | -0.1% | 58,400 |
| 2023/12/15 | 1,548 | 1,552 | 1,527 | 1,527 | -27 | -1.7% | 84,700 |
| 2023/12/14 | 1,558 | 1,562 | 1,549 | 1,554 | -6 | -0.4% | 47,500 |
| 2023/12/13 | 1,567 | 1,567 | 1,553 | 1,560 | -3 | -0.2% | 20,600 |
| 2023/12/12 | 1,564 | 1,568 | 1,561 | 1,563 | +5 | +0.3% | 28,800 |
| 2023/12/11 | 1,548 | 1,558 | 1,548 | 1,558 | +16 | +1% | 29,100 |
| 2023/12/08 | 1,557 | 1,564 | 1,539 | 1,542 | -19 | -1.2% | 67,500 |
| 2023/12/07 | 1,570 | 1,573 | 1,558 | 1,561 | -14 | -0.9% | 109,700 |
51～
100
件表示中 / 5939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 | 172,700円 | +0.5% | -18.2% | 2.90% | 21.36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 |
| 日化産 | 141,600円 | -6.9% | -22.8% | 3.25% | 16.13倍 | 0.63倍 |
|
無機系の表面処理薬品、２次電池用正極材受託加工が柱。タイに現法。住宅用防災建材も収益源 |
| 石原ケミカル | 174,100円 | +1.3% | +2.7% | 2.07% | 14.68倍 | 1.17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 |
| カーリットＨＤ | 111,600円 | +5.5% | +16.8% | 1.79% | 10.12倍 | 0.76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 |
| パーカー | 97,100円 | +21.5% | +26.0% | 2.27% | 7.36倍 | 0.60倍 |
|
日本パーカライジング系だが独立色強い。工業用洗剤でトップ級。化学品メーカーへの転換進む |
市場注目の銘柄
チャート関連のコラム
