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 |
|---|---|---|---|---|---|---|---|
| 2018/05/07 | 1,199 | 1,230 | 1,199 | 1,230 | +30 | +2.5% | 22,800 |
| 2018/05/02 | 1,199 | 1,200 | 1,197 | 1,200 | +8 | +0.7% | 6,800 |
| 2018/05/01 | 1,198 | 1,198 | 1,185 | 1,192 | -13 | -1.1% | 9,400 |
| 2018/04/27 | 1,210 | 1,210 | 1,194 | 1,205 | -5 | -0.4% | 7,300 |
| 2018/04/26 | 1,200 | 1,213 | 1,195 | 1,210 | +15 | +1.3% | 9,500 |
| 2018/04/25 | 1,195 | 1,196 | 1,182 | 1,195 | -2 | -0.2% | 3,800 |
| 2018/04/24 | 1,186 | 1,197 | 1,182 | 1,197 | +10 | +0.8% | 4,800 |
| 2018/04/23 | 1,181 | 1,189 | 1,181 | 1,187 | -2 | -0.2% | 5,400 |
| 2018/04/20 | 1,192 | 1,192 | 1,188 | 1,189 | -3 | -0.3% | 4,300 |
| 2018/04/19 | 1,172 | 1,194 | 1,171 | 1,192 | +18 | +1.5% | 5,800 |
| 2018/04/18 | 1,178 | 1,180 | 1,172 | 1,174 | -5 | -0.4% | 6,200 |
| 2018/04/17 | 1,187 | 1,187 | 1,175 | 1,179 | -9 | -0.8% | 5,600 |
| 2018/04/16 | 1,176 | 1,192 | 1,172 | 1,188 | +12 | +1% | 12,900 |
| 2018/04/13 | 1,167 | 1,178 | 1,165 | 1,176 | +10 | +0.9% | 7,700 |
| 2018/04/12 | 1,163 | 1,170 | 1,163 | 1,166 | +3 | +0.3% | 6,500 |
| 2018/04/11 | 1,165 | 1,170 | 1,160 | 1,163 | -5 | -0.4% | 5,000 |
| 2018/04/10 | 1,177 | 1,186 | 1,165 | 1,168 | -4 | -0.3% | 12,600 |
| 2018/04/09 | 1,164 | 1,177 | 1,164 | 1,172 | +11 | +0.9% | 6,500 |
| 2018/04/06 | 1,181 | 1,182 | 1,160 | 1,161 | -20 | -1.7% | 7,900 |
| 2018/04/05 | 1,165 | 1,185 | 1,160 | 1,181 | +14 | +1.2% | 9,400 |
| 2018/04/04 | 1,147 | 1,171 | 1,147 | 1,167 | +22 | +1.9% | 10,900 |
| 2018/04/03 | 1,144 | 1,152 | 1,141 | 1,145 | +1 | +0.1% | 13,600 |
| 2018/04/02 | 1,157 | 1,162 | 1,144 | 1,144 | -16 | -1.4% | 6,000 |
| 2018/03/30 | 1,172 | 1,172 | 1,151 | 1,160 | -3 | -0.3% | 7,300 |
| 2018/03/29 | 1,160 | 1,170 | 1,145 | 1,163 | +7 | +0.6% | 11,900 |
| 2018/03/28 | 1,150 | 1,160 | 1,138 | 1,156 | -12 | -1% | 15,300 |
| 2018/03/27 | 1,143 | 1,168 | 1,143 | 1,168 | +28 | +2.5% | 21,800 |
| 2018/03/26 | 1,135 | 1,151 | 1,134 | 1,140 | -1 | -0.1% | 25,600 |
| 2018/03/23 | 1,176 | 1,181 | 1,141 | 1,141 | -53 | -4.4% | 26,200 |
| 2018/03/22 | 1,190 | 1,199 | 1,187 | 1,194 | +6 | +0.5% | 10,400 |
| 2018/03/20 | 1,197 | 1,197 | 1,180 | 1,188 | -10 | -0.8% | 23,300 |
| 2018/03/19 | 1,230 | 1,230 | 1,192 | 1,198 | -31 | -2.5% | 20,400 |
| 2018/03/16 | 1,213 | 1,235 | 1,207 | 1,229 | +16 | +1.3% | 32,800 |
| 2018/03/15 | 1,197 | 1,213 | 1,187 | 1,213 | +25 | +2.1% | 16,900 |
| 2018/03/14 | 1,170 | 1,193 | 1,170 | 1,188 | +9 | +0.8% | 10,300 |
| 2018/03/13 | 1,171 | 1,183 | 1,163 | 1,179 | +7 | +0.6% | 15,300 |
| 2018/03/12 | 1,180 | 1,190 | 1,167 | 1,172 | +9 | +0.8% | 14,400 |
| 2018/03/09 | 1,181 | 1,188 | 1,158 | 1,163 | +5 | +0.4% | 22,500 |
| 2018/03/08 | 1,162 | 1,171 | 1,158 | 1,158 | +2 | +0.2% | 5,900 |
| 2018/03/07 | 1,180 | 1,189 | 1,154 | 1,156 | -23 | -2% | 17,200 |
| 2018/03/06 | 1,174 | 1,196 | 1,174 | 1,179 | +7 | +0.6% | 11,000 |
| 2018/03/05 | 1,174 | 1,179 | 1,164 | 1,172 | -4 | -0.3% | 16,700 |
| 2018/03/02 | 1,178 | 1,182 | 1,170 | 1,176 | -12 | -1% | 13,200 |
| 2018/03/01 | 1,215 | 1,219 | 1,183 | 1,188 | -27 | -2.2% | 16,900 |
| 2018/02/28 | 1,185 | 1,220 | 1,185 | 1,215 | +28 | +2.4% | 16,100 |
| 2018/02/27 | 1,200 | 1,200 | 1,184 | 1,187 | -12 | -1% | 6,400 |
| 2018/02/26 | 1,188 | 1,201 | 1,188 | 1,199 | +19 | +1.6% | 5,700 |
| 2018/02/23 | 1,162 | 1,182 | 1,162 | 1,180 | +19 | +1.6% | 7,800 |
| 2018/02/22 | 1,165 | 1,165 | 1,146 | 1,161 | -4 | -0.3% | 11,100 |
| 2018/02/21 | 1,167 | 1,185 | 1,165 | 1,165 | -2 | -0.2% | 14,200 |
1801～
1850
件表示中 / 6274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 | 218,700円 | +3.5% | +0.9% | 3.20% | 18.76倍 | 0.78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 |
| 東 リ | 59,800円 | +3.1% | -0.3% | 4.85% | 10.40倍 | 0.72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 |
| 多木化 | 378,500円 | +6.9% | +12.3% | 1.98% | 10.61倍 | 0.81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 |
| カーリット | 133,900円 | +5.7% | +0.9% | 2.69% | 11.27倍 | 0.81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 |
| 綜研化学 | 192,800円 | +1.8% | -6.9% | 3.27% | 8.00倍 | 0.84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
