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 |
|---|---|---|---|---|---|---|---|
| 2017/06/12 | 1,233 | 1,239 | 1,231 | 1,234 | +1 | +0.1% | 4,900 |
| 2017/06/09 | 1,233 | 1,235 | 1,229 | 1,233 | +3 | +0.2% | 10,900 |
| 2017/06/08 | 1,235 | 1,237 | 1,226 | 1,230 | -2 | -0.2% | 9,100 |
| 2017/06/07 | 1,234 | 1,234 | 1,226 | 1,232 | ±0 | ±0% | 9,400 |
| 2017/06/06 | 1,235 | 1,237 | 1,229 | 1,232 | +3 | +0.2% | 9,800 |
| 2017/06/05 | 1,227 | 1,230 | 1,215 | 1,229 | +5 | +0.4% | 9,000 |
| 2017/06/02 | 1,220 | 1,224 | 1,213 | 1,224 | +13 | +1.1% | 14,900 |
| 2017/06/01 | 1,205 | 1,218 | 1,202 | 1,211 | +25 | +2.1% | 11,300 |
| 2017/05/31 | 1,198 | 1,199 | 1,183 | 1,186 | -12 | -1% | 10,500 |
| 2017/05/30 | 1,217 | 1,217 | 1,193 | 1,198 | -11 | -0.9% | 10,000 |
| 2017/05/29 | 1,214 | 1,216 | 1,208 | 1,209 | -2 | -0.2% | 3,200 |
| 2017/05/26 | 1,219 | 1,220 | 1,211 | 1,211 | -7 | -0.6% | 4,600 |
| 2017/05/25 | 1,218 | 1,223 | 1,218 | 1,218 | ±0 | ±0% | 3,400 |
| 2017/05/24 | 1,228 | 1,228 | 1,217 | 1,218 | -1 | -0.1% | 4,800 |
| 2017/05/23 | 1,223 | 1,223 | 1,215 | 1,219 | +3 | +0.2% | 5,900 |
| 2017/05/22 | 1,231 | 1,231 | 1,163 | 1,216 | -5 | -0.4% | 14,400 |
| 2017/05/19 | 1,230 | 1,230 | 1,220 | 1,221 | -5 | -0.4% | 8,000 |
| 2017/05/18 | 1,230 | 1,230 | 1,219 | 1,226 | -7 | -0.6% | 7,300 |
| 2017/05/17 | 1,237 | 1,237 | 1,230 | 1,233 | -4 | -0.3% | 6,800 |
| 2017/05/16 | 1,235 | 1,237 | 1,226 | 1,237 | +2 | +0.2% | 14,400 |
| 2017/05/15 | 1,231 | 1,242 | 1,217 | 1,235 | +12 | +1% | 27,700 |
| 2017/05/12 | 1,220 | 1,223 | 1,217 | 1,223 | ±0 | ±0% | 8,000 |
| 2017/05/11 | 1,223 | 1,224 | 1,220 | 1,223 | ±0 | ±0% | 7,400 |
| 2017/05/10 | 1,220 | 1,225 | 1,216 | 1,223 | +1 | +0.1% | 10,800 |
| 2017/05/09 | 1,212 | 1,224 | 1,212 | 1,222 | -4 | -0.3% | 7,900 |
| 2017/05/08 | 1,199 | 1,226 | 1,199 | 1,226 | +25 | +2.1% | 18,400 |
| 2017/05/02 | 1,198 | 1,202 | 1,190 | 1,201 | +11 | +0.9% | 8,500 |
| 2017/05/01 | 1,186 | 1,192 | 1,185 | 1,190 | +5 | +0.4% | 5,100 |
| 2017/04/28 | 1,179 | 1,192 | 1,176 | 1,185 | -5 | -0.4% | 5,000 |
| 2017/04/27 | 1,181 | 1,192 | 1,177 | 1,190 | +9 | +0.8% | 8,600 |
| 2017/04/26 | 1,173 | 1,183 | 1,173 | 1,181 | +8 | +0.7% | 6,900 |
| 2017/04/25 | 1,153 | 1,179 | 1,151 | 1,173 | +26 | +2.3% | 6,700 |
| 2017/04/24 | 1,150 | 1,154 | 1,144 | 1,147 | +2 | +0.2% | 6,400 |
| 2017/04/21 | 1,138 | 1,146 | 1,135 | 1,145 | +18 | +1.6% | 4,200 |
| 2017/04/20 | 1,138 | 1,142 | 1,126 | 1,127 | -7 | -0.6% | 6,000 |
| 2017/04/19 | 1,132 | 1,148 | 1,131 | 1,134 | +2 | +0.2% | 11,500 |
| 2017/04/18 | 1,145 | 1,145 | 1,125 | 1,132 | +12 | +1.1% | 8,200 |
| 2017/04/17 | 1,111 | 1,128 | 1,111 | 1,120 | +10 | +0.9% | 11,000 |
| 2017/04/14 | 1,106 | 1,113 | 1,105 | 1,110 | -1 | -0.1% | 8,100 |
| 2017/04/13 | 1,109 | 1,115 | 1,108 | 1,111 | +2 | +0.2% | 9,300 |
| 2017/04/12 | 1,115 | 1,115 | 1,105 | 1,109 | -8 | -0.7% | 8,400 |
| 2017/04/11 | 1,119 | 1,128 | 1,117 | 1,117 | -5 | -0.4% | 7,500 |
| 2017/04/10 | 1,122 | 1,136 | 1,122 | 1,122 | +5 | +0.4% | 5,000 |
| 2017/04/07 | 1,124 | 1,139 | 1,114 | 1,117 | -2 | -0.2% | 11,100 |
| 2017/04/06 | 1,159 | 1,159 | 1,118 | 1,119 | -40 | -3.5% | 11,700 |
| 2017/04/05 | 1,162 | 1,167 | 1,159 | 1,159 | -9 | -0.8% | 6,100 |
| 2017/04/04 | 1,187 | 1,187 | 1,161 | 1,168 | -13 | -1.1% | 9,000 |
| 2017/04/03 | 1,178 | 1,189 | 1,163 | 1,181 | +19 | +1.6% | 9,400 |
| 2017/03/31 | 1,181 | 1,184 | 1,162 | 1,162 | -17 | -1.4% | 11,300 |
| 2017/03/30 | 1,185 | 1,196 | 1,173 | 1,179 | -13 | -1.1% | 8,200 |
1951～
2000
件表示中 / 6204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 | 186,600円 | +3.5% | +0.9% | 3.75% | 16.01倍 | 0.67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 |
| テイカ | 133,500円 | +5.9% | -3.9% | 3.00% | 12.69倍 | 0.52倍 |
|
塗料、ＵＶ化粧品向けなど酸化チタン大手。導電性高分子薬剤、医療診断用圧電材料は用途拡大 |
| Ｉｎｅ | 169,000円 | +15.5% | +8.2% | 0.80% | 10.94倍 | 1.80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 |
| 石原ケミカル | 191,700円 | +3.7% | +4.2% | 2.30% | 10.27倍 | 1.20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 |
| 東 リ | 48,100円 | +2.2% | -10.0% | 5.61% | 9.04倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
