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 |
|---|---|---|---|---|---|---|---|
| 2017/12/19 | 1,244 | 1,252 | 1,220 | 1,240 | -3 | -0.2% | 23,500 |
| 2017/12/18 | 1,263 | 1,264 | 1,239 | 1,243 | -20 | -1.6% | 38,600 |
| 2017/12/15 | 1,247 | 1,263 | 1,235 | 1,263 | +4 | +0.3% | 31,200 |
| 2017/12/14 | 1,235 | 1,260 | 1,235 | 1,259 | +21 | +1.7% | 16,800 |
| 2017/12/13 | 1,242 | 1,243 | 1,230 | 1,238 | ±0 | ±0% | 17,100 |
| 2017/12/12 | 1,243 | 1,243 | 1,234 | 1,238 | -3 | -0.2% | 6,800 |
| 2017/12/11 | 1,231 | 1,244 | 1,229 | 1,241 | +11 | +0.9% | 10,700 |
| 2017/12/08 | 1,217 | 1,239 | 1,217 | 1,230 | +6 | +0.5% | 27,100 |
| 2017/12/07 | 1,224 | 1,235 | 1,222 | 1,224 | ±0 | ±0% | 10,900 |
| 2017/12/06 | 1,240 | 1,240 | 1,221 | 1,224 | -16 | -1.3% | 11,900 |
| 2017/12/05 | 1,224 | 1,248 | 1,223 | 1,240 | +16 | +1.3% | 16,200 |
| 2017/12/04 | 1,225 | 1,234 | 1,223 | 1,224 | -4 | -0.3% | 11,300 |
| 2017/12/01 | 1,223 | 1,229 | 1,221 | 1,228 | +2 | +0.2% | 11,900 |
| 2017/11/30 | 1,228 | 1,232 | 1,223 | 1,226 | -3 | -0.2% | 9,000 |
| 2017/11/29 | 1,230 | 1,241 | 1,226 | 1,229 | +2 | +0.2% | 6,500 |
| 2017/11/28 | 1,228 | 1,232 | 1,225 | 1,227 | -1 | -0.1% | 5,200 |
| 2017/11/27 | 1,240 | 1,245 | 1,224 | 1,228 | -4 | -0.3% | 11,000 |
| 2017/11/24 | 1,231 | 1,242 | 1,220 | 1,232 | +12 | +1% | 16,100 |
| 2017/11/22 | 1,247 | 1,247 | 1,218 | 1,220 | -27 | -2.2% | 19,000 |
| 2017/11/21 | 1,228 | 1,257 | 1,228 | 1,247 | +19 | +1.5% | 14,600 |
| 2017/11/20 | 1,220 | 1,238 | 1,217 | 1,228 | +9 | +0.7% | 13,000 |
| 2017/11/17 | 1,224 | 1,228 | 1,214 | 1,219 | -5 | -0.4% | 17,800 |
| 2017/11/16 | 1,213 | 1,231 | 1,213 | 1,224 | +11 | +0.9% | 19,900 |
| 2017/11/15 | 1,219 | 1,224 | 1,213 | 1,213 | -11 | -0.9% | 21,700 |
| 2017/11/14 | 1,226 | 1,230 | 1,218 | 1,224 | -2 | -0.2% | 15,000 |
| 2017/11/13 | 1,230 | 1,231 | 1,220 | 1,226 | -4 | -0.3% | 25,800 |
| 2017/11/10 | 1,223 | 1,234 | 1,219 | 1,230 | ±0 | ±0% | 16,700 |
| 2017/11/09 | 1,230 | 1,238 | 1,220 | 1,230 | +1 | +0.1% | 37,400 |
| 2017/11/08 | 1,226 | 1,232 | 1,225 | 1,229 | -1 | -0.1% | 18,200 |
| 2017/11/07 | 1,233 | 1,234 | 1,224 | 1,230 | -2 | -0.2% | 28,000 |
| 2017/11/06 | 1,221 | 1,234 | 1,221 | 1,232 | +11 | +0.9% | 19,700 |
| 2017/11/02 | 1,218 | 1,223 | 1,216 | 1,221 | +8 | +0.7% | 20,300 |
| 2017/11/01 | 1,232 | 1,233 | 1,203 | 1,213 | -45 | -3.6% | 55,100 |
| 2017/10/31 | 1,258 | 1,261 | 1,254 | 1,258 | +11 | +0.9% | 14,400 |
| 2017/10/30 | 1,268 | 1,268 | 1,237 | 1,247 | -20 | -1.6% | 47,500 |
| 2017/10/27 | 1,266 | 1,273 | 1,264 | 1,267 | +1 | +0.1% | 11,600 |
| 2017/10/26 | 1,275 | 1,275 | 1,266 | 1,266 | -17 | -1.3% | 13,800 |
| 2017/10/25 | 1,295 | 1,300 | 1,283 | 1,283 | -12 | -0.9% | 21,200 |
| 2017/10/24 | 1,288 | 1,298 | 1,288 | 1,295 | +11 | +0.9% | 24,300 |
| 2017/10/23 | 1,267 | 1,292 | 1,265 | 1,284 | +26 | +2.1% | 38,900 |
| 2017/10/20 | 1,251 | 1,262 | 1,248 | 1,258 | -1 | -0.1% | 16,700 |
| 2017/10/19 | 1,260 | 1,268 | 1,258 | 1,259 | -10 | -0.8% | 8,100 |
| 2017/10/18 | 1,258 | 1,269 | 1,258 | 1,269 | -1 | -0.1% | 7,100 |
| 2017/10/17 | 1,268 | 1,272 | 1,258 | 1,270 | ±0 | ±0% | 17,900 |
| 2017/10/16 | 1,274 | 1,274 | 1,266 | 1,270 | -5 | -0.4% | 23,900 |
| 2017/10/13 | 1,250 | 1,275 | 1,248 | 1,275 | +26 | +2.1% | 47,900 |
| 2017/10/12 | 1,243 | 1,258 | 1,242 | 1,249 | +17 | +1.4% | 49,200 |
| 2017/10/11 | 1,234 | 1,243 | 1,231 | 1,232 | +4 | +0.3% | 39,000 |
| 2017/10/10 | 1,220 | 1,231 | 1,218 | 1,228 | +10 | +0.8% | 68,300 |
| 2017/10/06 | 1,224 | 1,228 | 1,216 | 1,218 | -1 | -0.1% | 77,300 |
1851～
1900
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
