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 |
|---|---|---|---|---|---|---|---|
| 2017/02/28 | 1,199 | 1,199 | 1,194 | 1,195 | +6 | +0.5% | 4,800 |
| 2017/02/27 | 1,193 | 1,194 | 1,184 | 1,189 | -5 | -0.4% | 9,000 |
| 2017/02/24 | 1,195 | 1,197 | 1,193 | 1,194 | -6 | -0.5% | 3,700 |
| 2017/02/23 | 1,214 | 1,214 | 1,195 | 1,200 | -2 | -0.2% | 5,400 |
| 2017/02/22 | 1,210 | 1,210 | 1,197 | 1,202 | -5 | -0.4% | 4,100 |
| 2017/02/21 | 1,202 | 1,207 | 1,199 | 1,207 | -2 | -0.2% | 5,200 |
| 2017/02/20 | 1,198 | 1,211 | 1,198 | 1,209 | +4 | +0.3% | 4,100 |
| 2017/02/17 | 1,210 | 1,217 | 1,202 | 1,205 | -5 | -0.4% | 5,200 |
| 2017/02/16 | 1,213 | 1,215 | 1,205 | 1,210 | -3 | -0.2% | 5,400 |
| 2017/02/15 | 1,207 | 1,214 | 1,201 | 1,213 | +16 | +1.3% | 7,400 |
| 2017/02/14 | 1,202 | 1,216 | 1,195 | 1,197 | -3 | -0.3% | 8,600 |
| 2017/02/13 | 1,197 | 1,203 | 1,191 | 1,200 | +9 | +0.8% | 7,600 |
| 2017/02/10 | 1,182 | 1,191 | 1,162 | 1,191 | +21 | +1.8% | 10,700 |
| 2017/02/09 | 1,172 | 1,175 | 1,165 | 1,170 | -2 | -0.2% | 6,100 |
| 2017/02/08 | 1,159 | 1,175 | 1,159 | 1,172 | +12 | +1% | 9,700 |
| 2017/02/07 | 1,162 | 1,165 | 1,160 | 1,160 | -4 | -0.3% | 8,300 |
| 2017/02/06 | 1,164 | 1,180 | 1,163 | 1,164 | +1 | +0.1% | 6,300 |
| 2017/02/03 | 1,157 | 1,166 | 1,157 | 1,163 | -1 | -0.1% | 3,200 |
| 2017/02/02 | 1,181 | 1,198 | 1,163 | 1,164 | -17 | -1.4% | 13,400 |
| 2017/02/01 | 1,202 | 1,202 | 1,180 | 1,181 | -19 | -1.6% | 14,600 |
| 2017/01/31 | 1,214 | 1,216 | 1,200 | 1,200 | -16 | -1.3% | 9,900 |
| 2017/01/30 | 1,200 | 1,217 | 1,198 | 1,216 | +16 | +1.3% | 8,500 |
| 2017/01/27 | 1,216 | 1,220 | 1,199 | 1,200 | -13 | -1.1% | 20,000 |
| 2017/01/26 | 1,200 | 1,215 | 1,195 | 1,213 | +22 | +1.8% | 13,300 |
| 2017/01/25 | 1,180 | 1,195 | 1,180 | 1,191 | +15 | +1.3% | 10,200 |
| 2017/01/24 | 1,193 | 1,193 | 1,170 | 1,176 | -18 | -1.5% | 11,300 |
| 2017/01/23 | 1,196 | 1,199 | 1,178 | 1,194 | -2 | -0.2% | 9,300 |
| 2017/01/20 | 1,203 | 1,205 | 1,194 | 1,196 | -13 | -1.1% | 70,500 |
| 2017/01/19 | 1,199 | 1,209 | 1,199 | 1,209 | +19 | +1.6% | 10,700 |
| 2017/01/18 | 1,198 | 1,198 | 1,183 | 1,190 | -9 | -0.8% | 10,000 |
| 2017/01/17 | 1,199 | 1,203 | 1,185 | 1,199 | -18 | -1.5% | 25,000 |
| 2017/01/16 | 1,201 | 1,219 | 1,198 | 1,217 | +16 | +1.3% | 20,900 |
| 2017/01/13 | 1,198 | 1,203 | 1,198 | 1,201 | +2 | +0.2% | 47,900 |
| 2017/01/12 | 1,202 | 1,202 | 1,198 | 1,199 | -3 | -0.2% | 24,900 |
| 2017/01/11 | 1,199 | 1,203 | 1,195 | 1,202 | +12 | +1% | 105,800 |
| 2017/01/10 | 1,196 | 1,201 | 1,185 | 1,190 | -6 | -0.5% | 42,300 |
| 2017/01/06 | 1,190 | 1,198 | 1,182 | 1,196 | +6 | +0.5% | 8,300 |
| 2017/01/05 | 1,199 | 1,199 | 1,186 | 1,190 | -5 | -0.4% | 12,100 |
| 2017/01/04 | 1,186 | 1,201 | 1,186 | 1,195 | ±0 | ±0% | 20,800 |
| 2016/12/30 | 1,190 | 1,200 | 1,175 | 1,195 | +5 | +0.4% | 11,000 |
| 2016/12/29 | 1,193 | 1,195 | 1,183 | 1,190 | -11 | -0.9% | 15,700 |
| 2016/12/28 | 1,182 | 1,206 | 1,182 | 1,201 | +19 | +1.6% | 24,800 |
| 2016/12/27 | 1,182 | 1,184 | 1,179 | 1,182 | +3 | +0.3% | 11,200 |
| 2016/12/26 | 1,180 | 1,182 | 1,175 | 1,179 | -1 | -0.1% | 13,200 |
| 2016/12/22 | 1,176 | 1,182 | 1,170 | 1,180 | +2 | +0.2% | 9,400 |
| 2016/12/21 | 1,173 | 1,180 | 1,171 | 1,178 | -2 | -0.2% | 7,500 |
| 2016/12/20 | 1,179 | 1,180 | 1,166 | 1,180 | +8 | +0.7% | 9,000 |
| 2016/12/19 | 1,180 | 1,180 | 1,170 | 1,172 | -3 | -0.3% | 8,200 |
| 2016/12/16 | 1,175 | 1,178 | 1,171 | 1,175 | ±0 | ±0% | 17,800 |
| 2016/12/15 | 1,175 | 1,176 | 1,169 | 1,175 | ±0 | ±0% | 10,200 |
2051～
2100
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
