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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 1,220 | 1,231 | 1,220 | 1,220 | ±0 | ±0% | 7,800 |
| 2017/07/07 | 1,223 | 1,260 | 1,220 | 1,220 | -12 | -1% | 10,600 |
| 2017/07/06 | 1,224 | 1,246 | 1,220 | 1,232 | +2 | +0.2% | 10,400 |
| 2017/07/05 | 1,242 | 1,252 | 1,220 | 1,230 | -17 | -1.4% | 16,100 |
| 2017/07/04 | 1,258 | 1,258 | 1,245 | 1,247 | -1 | -0.1% | 6,100 |
| 2017/07/03 | 1,256 | 1,259 | 1,248 | 1,248 | -8 | -0.6% | 10,700 |
| 2017/06/30 | 1,257 | 1,257 | 1,250 | 1,256 | -1 | -0.1% | 4,500 |
| 2017/06/29 | 1,259 | 1,259 | 1,255 | 1,257 | +1 | +0.1% | 4,000 |
| 2017/06/28 | 1,256 | 1,258 | 1,255 | 1,256 | ±0 | ±0% | 7,000 |
| 2017/06/27 | 1,256 | 1,256 | 1,251 | 1,256 | +2 | +0.2% | 4,700 |
| 2017/06/26 | 1,249 | 1,255 | 1,249 | 1,254 | +6 | +0.5% | 3,400 |
| 2017/06/23 | 1,256 | 1,256 | 1,248 | 1,248 | -3 | -0.2% | 5,300 |
| 2017/06/22 | 1,244 | 1,257 | 1,244 | 1,251 | +7 | +0.6% | 5,700 |
| 2017/06/21 | 1,242 | 1,256 | 1,242 | 1,244 | -6 | -0.5% | 6,400 |
| 2017/06/20 | 1,250 | 1,253 | 1,247 | 1,250 | ±0 | ±0% | 31,500 |
| 2017/06/19 | 1,256 | 1,257 | 1,244 | 1,250 | +2 | +0.2% | 8,100 |
| 2017/06/16 | 1,242 | 1,254 | 1,238 | 1,248 | +12 | +1% | 16,000 |
| 2017/06/15 | 1,242 | 1,242 | 1,235 | 1,236 | -3 | -0.2% | 6,000 |
| 2017/06/14 | 1,241 | 1,242 | 1,238 | 1,239 | ±0 | ±0% | 5,500 |
| 2017/06/13 | 1,234 | 1,240 | 1,234 | 1,239 | +5 | +0.4% | 3,500 |
| 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 |
2001～
2050
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 | 219,300円 | +3.5% | +0.9% | 3.19% | 18.81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 | 59,400円 | +3.1% | -0.3% | 4.88% | 10.33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 | 382,500円 | +6.9% | +12.3% | 1.96% | 10.72倍 | 0.82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 | 134,100円 | +5.7% | +0.9% | 2.68% | 11.29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 | 194,700円 | +1.8% | -6.9% | 3.24% | 8.08倍 | 0.85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
