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 |
|---|---|---|---|---|---|---|---|
| 2018/07/31 | 1,253 | 1,253 | 1,241 | 1,247 | -2 | -0.2% | 14,000 |
| 2018/07/30 | 1,245 | 1,251 | 1,243 | 1,249 | +11 | +0.9% | 13,900 |
| 2018/07/27 | 1,240 | 1,241 | 1,237 | 1,238 | -2 | -0.2% | 23,300 |
| 2018/07/26 | 1,240 | 1,240 | 1,236 | 1,240 | +2 | +0.2% | 21,000 |
| 2018/07/25 | 1,222 | 1,240 | 1,222 | 1,238 | +18 | +1.5% | 4,800 |
| 2018/07/24 | 1,240 | 1,241 | 1,220 | 1,220 | -13 | -1.1% | 23,700 |
| 2018/07/23 | 1,240 | 1,243 | 1,227 | 1,233 | -4 | -0.3% | 20,000 |
| 2018/07/20 | 1,240 | 1,243 | 1,227 | 1,237 | -7 | -0.6% | 21,300 |
| 2018/07/19 | 1,242 | 1,250 | 1,234 | 1,244 | ±0 | ±0% | 9,800 |
| 2018/07/18 | 1,249 | 1,249 | 1,233 | 1,244 | +21 | +1.7% | 17,100 |
| 2018/07/17 | 1,202 | 1,225 | 1,202 | 1,223 | +21 | +1.7% | 9,500 |
| 2018/07/13 | 1,190 | 1,206 | 1,190 | 1,202 | +15 | +1.3% | 6,600 |
| 2018/07/12 | 1,185 | 1,192 | 1,183 | 1,187 | +6 | +0.5% | 5,600 |
| 2018/07/11 | 1,179 | 1,191 | 1,175 | 1,181 | +3 | +0.3% | 7,100 |
| 2018/07/10 | 1,200 | 1,210 | 1,178 | 1,178 | -10 | -0.8% | 11,100 |
| 2018/07/09 | 1,187 | 1,201 | 1,182 | 1,188 | +8 | +0.7% | 5,900 |
| 2018/07/06 | 1,165 | 1,187 | 1,165 | 1,180 | +17 | +1.5% | 11,100 |
| 2018/07/05 | 1,188 | 1,188 | 1,161 | 1,163 | -25 | -2.1% | 11,500 |
| 2018/07/04 | 1,184 | 1,197 | 1,183 | 1,188 | +3 | +0.3% | 7,300 |
| 2018/07/03 | 1,213 | 1,221 | 1,181 | 1,185 | -28 | -2.3% | 14,100 |
| 2018/07/02 | 1,240 | 1,246 | 1,202 | 1,213 | -29 | -2.3% | 16,800 |
| 2018/06/29 | 1,224 | 1,246 | 1,224 | 1,242 | +8 | +0.6% | 7,800 |
| 2018/06/28 | 1,225 | 1,239 | 1,220 | 1,234 | +5 | +0.4% | 8,600 |
| 2018/06/27 | 1,217 | 1,240 | 1,211 | 1,229 | +22 | +1.8% | 6,100 |
| 2018/06/26 | 1,206 | 1,216 | 1,199 | 1,207 | -3 | -0.2% | 7,700 |
| 2018/06/25 | 1,240 | 1,240 | 1,205 | 1,210 | -30 | -2.4% | 10,400 |
| 2018/06/22 | 1,223 | 1,240 | 1,223 | 1,240 | +12 | +1% | 4,100 |
| 2018/06/21 | 1,231 | 1,244 | 1,227 | 1,228 | -2 | -0.2% | 5,900 |
| 2018/06/20 | 1,237 | 1,237 | 1,226 | 1,230 | +5 | +0.4% | 8,100 |
| 2018/06/19 | 1,232 | 1,238 | 1,221 | 1,225 | -7 | -0.6% | 6,100 |
| 2018/06/18 | 1,252 | 1,252 | 1,231 | 1,232 | -18 | -1.4% | 13,800 |
| 2018/06/15 | 1,256 | 1,257 | 1,246 | 1,250 | -6 | -0.5% | 7,100 |
| 2018/06/14 | 1,251 | 1,258 | 1,244 | 1,256 | -5 | -0.4% | 10,500 |
| 2018/06/13 | 1,250 | 1,261 | 1,250 | 1,261 | +5 | +0.4% | 3,300 |
| 2018/06/12 | 1,256 | 1,261 | 1,252 | 1,256 | -6 | -0.5% | 3,800 |
| 2018/06/11 | 1,259 | 1,262 | 1,251 | 1,262 | +8 | +0.6% | 7,000 |
| 2018/06/08 | 1,221 | 1,260 | 1,221 | 1,254 | -4 | -0.3% | 19,300 |
| 2018/06/07 | 1,240 | 1,258 | 1,240 | 1,258 | +20 | +1.6% | 7,500 |
| 2018/06/06 | 1,249 | 1,249 | 1,230 | 1,238 | -2 | -0.2% | 6,800 |
| 2018/06/05 | 1,213 | 1,240 | 1,213 | 1,240 | -3 | -0.2% | 6,100 |
| 2018/06/04 | 1,238 | 1,249 | 1,237 | 1,243 | +14 | +1.1% | 9,600 |
| 2018/06/01 | 1,203 | 1,234 | 1,202 | 1,229 | +28 | +2.3% | 14,900 |
| 2018/05/31 | 1,210 | 1,210 | 1,201 | 1,201 | -8 | -0.7% | 8,900 |
| 2018/05/30 | 1,232 | 1,234 | 1,205 | 1,209 | -27 | -2.2% | 17,800 |
| 2018/05/29 | 1,245 | 1,245 | 1,234 | 1,236 | -13 | -1% | 4,700 |
| 2018/05/28 | 1,262 | 1,262 | 1,244 | 1,249 | +9 | +0.7% | 3,800 |
| 2018/05/25 | 1,255 | 1,259 | 1,233 | 1,240 | -18 | -1.4% | 11,400 |
| 2018/05/24 | 1,267 | 1,267 | 1,254 | 1,258 | -11 | -0.9% | 4,900 |
| 2018/05/23 | 1,261 | 1,269 | 1,259 | 1,269 | +15 | +1.2% | 11,900 |
| 2018/05/22 | 1,252 | 1,258 | 1,252 | 1,254 | -6 | -0.5% | 5,800 |
1701～
1750
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
