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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 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 |
| 2017/03/29 | 1,188 | 1,199 | 1,186 | 1,192 | -28 | -2.3% | 11,000 |
| 2017/03/28 | 1,186 | 1,220 | 1,186 | 1,220 | +35 | +3% | 16,000 |
| 2017/03/27 | 1,181 | 1,186 | 1,181 | 1,185 | ±0 | ±0% | 8,600 |
| 2017/03/24 | 1,182 | 1,191 | 1,182 | 1,185 | +2 | +0.2% | 4,500 |
| 2017/03/23 | 1,182 | 1,194 | 1,182 | 1,183 | ±0 | ±0% | 3,100 |
| 2017/03/22 | 1,194 | 1,200 | 1,183 | 1,183 | -19 | -1.6% | 6,500 |
| 2017/03/21 | 1,192 | 1,209 | 1,192 | 1,202 | +12 | +1% | 8,000 |
| 2017/03/17 | 1,200 | 1,200 | 1,188 | 1,190 | -9 | -0.8% | 6,800 |
| 2017/03/16 | 1,190 | 1,199 | 1,190 | 1,199 | +9 | +0.8% | 8,600 |
| 2017/03/15 | 1,191 | 1,192 | 1,190 | 1,190 | -7 | -0.6% | 4,900 |
| 2017/03/14 | 1,198 | 1,198 | 1,185 | 1,197 | -1 | -0.1% | 7,800 |
| 2017/03/13 | 1,197 | 1,199 | 1,195 | 1,198 | +7 | +0.6% | 5,900 |
| 2017/03/10 | 1,185 | 1,195 | 1,182 | 1,191 | +6 | +0.5% | 21,200 |
| 2017/03/09 | 1,174 | 1,185 | 1,174 | 1,185 | +8 | +0.7% | 4,100 |
| 2017/03/08 | 1,175 | 1,179 | 1,173 | 1,177 | +2 | +0.2% | 5,200 |
| 2017/03/07 | 1,170 | 1,178 | 1,170 | 1,175 | -3 | -0.3% | 4,200 |
| 2017/03/06 | 1,187 | 1,187 | 1,171 | 1,178 | -11 | -0.9% | 8,600 |
| 2017/03/03 | 1,186 | 1,190 | 1,184 | 1,189 | -1 | -0.1% | 5,200 |
| 2017/03/02 | 1,190 | 1,193 | 1,185 | 1,190 | +2 | +0.2% | 11,500 |
| 2017/03/01 | 1,191 | 1,191 | 1,183 | 1,188 | -7 | -0.6% | 6,300 |
| 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 |
2051～
2100
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
