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 |
---|---|---|---|---|---|---|---|
2023/09/22 | 1,534 | 1,540 | 1,523 | 1,532 | -6 | -0.4% | 30,600 |
2023/09/21 | 1,540 | 1,543 | 1,535 | 1,538 | +6 | +0.4% | 27,400 |
2023/09/20 | 1,546 | 1,550 | 1,531 | 1,532 | -3 | -0.2% | 35,900 |
2023/09/19 | 1,529 | 1,536 | 1,520 | 1,535 | +6 | +0.4% | 29,900 |
2023/09/15 | 1,526 | 1,532 | 1,521 | 1,529 | +9 | +0.6% | 28,400 |
2023/09/14 | 1,525 | 1,527 | 1,514 | 1,520 | -4 | -0.3% | 30,700 |
2023/09/13 | 1,525 | 1,529 | 1,520 | 1,524 | -4 | -0.3% | 27,900 |
2023/09/12 | 1,531 | 1,533 | 1,524 | 1,528 | +2 | +0.1% | 11,200 |
2023/09/11 | 1,530 | 1,535 | 1,521 | 1,526 | +1 | +0.1% | 19,700 |
2023/09/08 | 1,525 | 1,534 | 1,524 | 1,525 | -3 | -0.2% | 30,500 |
2023/09/07 | 1,523 | 1,533 | 1,523 | 1,528 | -4 | -0.3% | 22,200 |
2023/09/06 | 1,530 | 1,538 | 1,527 | 1,532 | +2 | +0.1% | 22,700 |
2023/09/05 | 1,525 | 1,530 | 1,522 | 1,530 | +6 | +0.4% | 20,700 |
2023/09/04 | 1,522 | 1,525 | 1,509 | 1,524 | +6 | +0.4% | 41,300 |
2023/09/01 | 1,512 | 1,519 | 1,509 | 1,518 | +8 | +0.5% | 33,100 |
2023/08/31 | 1,510 | 1,515 | 1,508 | 1,510 | ±0 | ±0% | 27,400 |
2023/08/30 | 1,520 | 1,520 | 1,506 | 1,510 | -3 | -0.2% | 29,000 |
2023/08/29 | 1,520 | 1,522 | 1,510 | 1,513 | -4 | -0.3% | 18,300 |
2023/08/28 | 1,503 | 1,519 | 1,503 | 1,517 | +16 | +1.1% | 13,500 |
2023/08/25 | 1,500 | 1,508 | 1,500 | 1,501 | -4 | -0.3% | 18,700 |
2023/08/24 | 1,497 | 1,510 | 1,497 | 1,505 | +4 | +0.3% | 16,000 |
2023/08/23 | 1,505 | 1,505 | 1,492 | 1,501 | +3 | +0.2% | 13,800 |
2023/08/22 | 1,509 | 1,509 | 1,493 | 1,498 | -4 | -0.3% | 20,400 |
2023/08/21 | 1,499 | 1,513 | 1,498 | 1,502 | +4 | +0.3% | 17,700 |
2023/08/18 | 1,495 | 1,505 | 1,493 | 1,498 | ±0 | ±0% | 23,600 |
2023/08/17 | 1,490 | 1,499 | 1,484 | 1,498 | +6 | +0.4% | 23,800 |
2023/08/16 | 1,494 | 1,500 | 1,490 | 1,492 | -7 | -0.5% | 23,100 |
2023/08/15 | 1,484 | 1,500 | 1,482 | 1,499 | +15 | +1% | 25,100 |
2023/08/14 | 1,485 | 1,488 | 1,480 | 1,484 | +6 | +0.4% | 21,600 |
2023/08/10 | 1,465 | 1,478 | 1,457 | 1,478 | +13 | +0.9% | 23,600 |
2023/08/09 | 1,463 | 1,467 | 1,456 | 1,465 | -5 | -0.3% | 22,800 |
2023/08/08 | 1,466 | 1,477 | 1,466 | 1,470 | +2 | +0.1% | 29,600 |
2023/08/07 | 1,461 | 1,475 | 1,453 | 1,468 | +2 | +0.1% | 42,700 |
2023/08/04 | 1,473 | 1,485 | 1,465 | 1,466 | -11 | -0.7% | 36,600 |
2023/08/03 | 1,500 | 1,501 | 1,477 | 1,477 | -27 | -1.8% | 75,800 |
2023/08/02 | 1,509 | 1,516 | 1,502 | 1,504 | -13 | -0.9% | 38,300 |
2023/08/01 | 1,512 | 1,521 | 1,504 | 1,517 | -13 | -0.8% | 50,700 |
2023/07/31 | 1,541 | 1,542 | 1,528 | 1,530 | -7 | -0.5% | 33,400 |
2023/07/28 | 1,533 | 1,537 | 1,521 | 1,537 | +3 | +0.2% | 44,400 |
2023/07/27 | 1,525 | 1,534 | 1,524 | 1,534 | +9 | +0.6% | 20,200 |
2023/07/26 | 1,534 | 1,536 | 1,523 | 1,525 | -9 | -0.6% | 20,300 |
2023/07/25 | 1,529 | 1,540 | 1,529 | 1,534 | +2 | +0.1% | 22,000 |
2023/07/24 | 1,528 | 1,538 | 1,526 | 1,532 | +11 | +0.7% | 17,200 |
2023/07/21 | 1,531 | 1,534 | 1,517 | 1,521 | -7 | -0.5% | 24,200 |
2023/07/20 | 1,544 | 1,545 | 1,525 | 1,528 | -15 | -1% | 28,800 |
2023/07/19 | 1,545 | 1,553 | 1,531 | 1,543 | +9 | +0.6% | 50,200 |
2023/07/18 | 1,511 | 1,538 | 1,511 | 1,534 | +24 | +1.6% | 38,900 |
2023/07/14 | 1,520 | 1,521 | 1,504 | 1,510 | -3 | -0.2% | 26,300 |
2023/07/13 | 1,510 | 1,519 | 1,503 | 1,513 | +8 | +0.5% | 34,600 |
2023/07/12 | 1,513 | 1,515 | 1,505 | 1,505 | ±0 | ±0% | 29,300 |
151~
200
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