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 |
---|---|---|---|---|---|---|---|
2023/12/06 | 1,571 | 1,581 | 1,569 | 1,575 | +5 | +0.3% | 40,200 |
2023/12/05 | 1,578 | 1,588 | 1,570 | 1,570 | -13 | -0.8% | 53,500 |
2023/12/04 | 1,574 | 1,584 | 1,570 | 1,583 | +13 | +0.8% | 33,400 |
2023/12/01 | 1,582 | 1,585 | 1,570 | 1,570 | -10 | -0.6% | 38,400 |
2023/11/30 | 1,572 | 1,582 | 1,567 | 1,580 | +12 | +0.8% | 43,600 |
2023/11/29 | 1,564 | 1,577 | 1,564 | 1,568 | +2 | +0.1% | 24,100 |
2023/11/28 | 1,565 | 1,570 | 1,562 | 1,566 | +1 | +0.1% | 20,600 |
2023/11/27 | 1,570 | 1,578 | 1,562 | 1,565 | -5 | -0.3% | 48,100 |
2023/11/24 | 1,575 | 1,575 | 1,566 | 1,570 | +7 | +0.4% | 25,000 |
2023/11/22 | 1,565 | 1,575 | 1,562 | 1,563 | +2 | +0.1% | 28,100 |
2023/11/21 | 1,558 | 1,566 | 1,555 | 1,561 | +1 | +0.1% | 33,600 |
2023/11/20 | 1,568 | 1,575 | 1,560 | 1,560 | -4 | -0.3% | 41,800 |
2023/11/17 | 1,557 | 1,572 | 1,557 | 1,564 | +8 | +0.5% | 39,100 |
2023/11/16 | 1,554 | 1,560 | 1,545 | 1,556 | +1 | +0.1% | 27,700 |
2023/11/15 | 1,561 | 1,561 | 1,547 | 1,555 | +4 | +0.3% | 27,600 |
2023/11/14 | 1,550 | 1,559 | 1,547 | 1,551 | ±0 | ±0% | 18,700 |
2023/11/13 | 1,547 | 1,552 | 1,540 | 1,551 | +9 | +0.6% | 23,500 |
2023/11/10 | 1,530 | 1,543 | 1,526 | 1,542 | +11 | +0.7% | 39,700 |
2023/11/09 | 1,535 | 1,537 | 1,527 | 1,531 | +2 | +0.1% | 34,400 |
2023/11/08 | 1,530 | 1,543 | 1,518 | 1,529 | -5 | -0.3% | 40,500 |
2023/11/07 | 1,535 | 1,547 | 1,533 | 1,534 | ±0 | ±0% | 30,500 |
2023/11/06 | 1,533 | 1,538 | 1,520 | 1,534 | +15 | +1% | 42,600 |
2023/11/02 | 1,525 | 1,526 | 1,507 | 1,519 | +1 | +0.1% | 35,100 |
2023/11/01 | 1,509 | 1,524 | 1,509 | 1,518 | +39 | +2.6% | 63,000 |
2023/10/31 | 1,474 | 1,482 | 1,463 | 1,479 | +12 | +0.8% | 33,100 |
2023/10/30 | 1,475 | 1,480 | 1,460 | 1,467 | -14 | -0.9% | 54,100 |
2023/10/27 | 1,462 | 1,482 | 1,462 | 1,481 | +19 | +1.3% | 32,700 |
2023/10/26 | 1,469 | 1,481 | 1,460 | 1,462 | -9 | -0.6% | 47,800 |
2023/10/25 | 1,478 | 1,478 | 1,468 | 1,471 | -3 | -0.2% | 47,300 |
2023/10/24 | 1,479 | 1,480 | 1,451 | 1,474 | -6 | -0.4% | 83,800 |
2023/10/23 | 1,493 | 1,496 | 1,480 | 1,480 | -13 | -0.9% | 65,600 |
2023/10/20 | 1,494 | 1,500 | 1,485 | 1,493 | +4 | +0.3% | 51,700 |
2023/10/19 | 1,481 | 1,494 | 1,481 | 1,489 | -2 | -0.1% | 38,200 |
2023/10/18 | 1,497 | 1,501 | 1,480 | 1,491 | -7 | -0.5% | 42,700 |
2023/10/17 | 1,500 | 1,508 | 1,492 | 1,498 | +4 | +0.3% | 35,300 |
2023/10/16 | 1,501 | 1,511 | 1,491 | 1,494 | -17 | -1.1% | 65,900 |
2023/10/13 | 1,511 | 1,522 | 1,506 | 1,511 | -13 | -0.9% | 40,900 |
2023/10/12 | 1,506 | 1,526 | 1,506 | 1,524 | +18 | +1.2% | 50,200 |
2023/10/11 | 1,511 | 1,515 | 1,506 | 1,506 | -5 | -0.3% | 22,500 |
2023/10/10 | 1,505 | 1,513 | 1,502 | 1,511 | +20 | +1.3% | 64,200 |
2023/10/06 | 1,498 | 1,508 | 1,484 | 1,491 | -1 | -0.1% | 87,200 |
2023/10/05 | 1,487 | 1,499 | 1,483 | 1,492 | +26 | +1.8% | 95,700 |
2023/10/04 | 1,480 | 1,491 | 1,464 | 1,466 | -26 | -1.7% | 98,200 |
2023/10/03 | 1,512 | 1,512 | 1,490 | 1,492 | -19 | -1.3% | 65,700 |
2023/10/02 | 1,515 | 1,528 | 1,509 | 1,511 | -3 | -0.2% | 37,100 |
2023/09/29 | 1,528 | 1,529 | 1,511 | 1,514 | -3 | -0.2% | 30,800 |
2023/09/28 | 1,517 | 1,527 | 1,514 | 1,517 | -31 | -2% | 52,700 |
2023/09/27 | 1,535 | 1,548 | 1,523 | 1,548 | +12 | +0.8% | 44,200 |
2023/09/26 | 1,548 | 1,548 | 1,536 | 1,536 | -9 | -0.6% | 37,700 |
2023/09/25 | 1,526 | 1,551 | 1,526 | 1,545 | +13 | +0.8% | 35,900 |
101~
150
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% | 21.35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