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 |
|---|---|---|---|---|---|---|---|
| 2015/09/18 | 1,102 | 1,107 | 1,095 | 1,101 | -11 | -1% | 28,000 |
| 2015/09/17 | 1,103 | 1,122 | 1,103 | 1,112 | +10 | +0.9% | 14,900 |
| 2015/09/16 | 1,108 | 1,115 | 1,097 | 1,102 | ±0 | ±0% | 22,500 |
| 2015/09/15 | 1,106 | 1,114 | 1,102 | 1,102 | -1 | -0.1% | 25,200 |
| 2015/09/14 | 1,111 | 1,123 | 1,103 | 1,103 | -3 | -0.3% | 13,900 |
| 2015/09/11 | 1,089 | 1,114 | 1,089 | 1,106 | -1 | -0.1% | 39,000 |
| 2015/09/10 | 1,100 | 1,111 | 1,092 | 1,107 | -9 | -0.8% | 21,600 |
| 2015/09/09 | 1,105 | 1,116 | 1,099 | 1,116 | +31 | +2.9% | 18,000 |
| 2015/09/08 | 1,090 | 1,100 | 1,085 | 1,085 | -12 | -1.1% | 15,000 |
| 2015/09/07 | 1,094 | 1,106 | 1,089 | 1,097 | -2 | -0.2% | 13,200 |
| 2015/09/04 | 1,123 | 1,123 | 1,093 | 1,099 | -12 | -1.1% | 17,800 |
| 2015/09/03 | 1,113 | 1,136 | 1,110 | 1,111 | +3 | +0.3% | 13,400 |
| 2015/09/02 | 1,107 | 1,130 | 1,104 | 1,108 | -5 | -0.4% | 16,600 |
| 2015/09/01 | 1,151 | 1,159 | 1,113 | 1,113 | -48 | -4.1% | 33,700 |
| 2015/08/31 | 1,181 | 1,187 | 1,150 | 1,161 | -7 | -0.6% | 29,400 |
| 2015/08/28 | 1,177 | 1,179 | 1,155 | 1,168 | +22 | +1.9% | 16,500 |
| 2015/08/27 | 1,154 | 1,170 | 1,143 | 1,146 | +14 | +1.2% | 19,200 |
| 2015/08/26 | 1,110 | 1,135 | 1,101 | 1,132 | +35 | +3.2% | 23,200 |
| 2015/08/25 | 1,100 | 1,155 | 1,083 | 1,097 | -28 | -2.5% | 34,300 |
| 2015/08/24 | 1,168 | 1,177 | 1,125 | 1,125 | -58 | -4.9% | 30,500 |
| 2015/08/21 | 1,200 | 1,200 | 1,182 | 1,183 | -23 | -1.9% | 22,100 |
| 2015/08/20 | 1,217 | 1,219 | 1,206 | 1,206 | -11 | -0.9% | 14,000 |
| 2015/08/19 | 1,229 | 1,229 | 1,217 | 1,217 | -12 | -1% | 9,700 |
| 2015/08/18 | 1,240 | 1,240 | 1,222 | 1,229 | -1 | -0.1% | 15,900 |
| 2015/08/17 | 1,229 | 1,245 | 1,229 | 1,230 | +2 | +0.2% | 24,800 |
| 2015/08/14 | 1,231 | 1,231 | 1,225 | 1,228 | +2 | +0.2% | 11,600 |
| 2015/08/13 | 1,225 | 1,235 | 1,211 | 1,226 | +7 | +0.6% | 20,000 |
| 2015/08/12 | 1,232 | 1,238 | 1,213 | 1,219 | -15 | -1.2% | 22,100 |
| 2015/08/11 | 1,258 | 1,258 | 1,229 | 1,234 | -24 | -1.9% | 33,700 |
| 2015/08/10 | 1,246 | 1,259 | 1,235 | 1,258 | +13 | +1% | 21,300 |
| 2015/08/07 | 1,241 | 1,253 | 1,239 | 1,245 | +4 | +0.3% | 27,400 |
| 2015/08/06 | 1,238 | 1,255 | 1,235 | 1,241 | +3 | +0.2% | 15,900 |
| 2015/08/05 | 1,234 | 1,250 | 1,234 | 1,238 | +4 | +0.3% | 12,800 |
| 2015/08/04 | 1,243 | 1,245 | 1,231 | 1,234 | -7 | -0.6% | 15,700 |
| 2015/08/03 | 1,241 | 1,246 | 1,230 | 1,241 | -1 | -0.1% | 12,100 |
| 2015/07/31 | 1,238 | 1,248 | 1,235 | 1,242 | +4 | +0.3% | 13,800 |
| 2015/07/30 | 1,241 | 1,243 | 1,232 | 1,238 | -2 | -0.2% | 11,800 |
| 2015/07/29 | 1,241 | 1,245 | 1,238 | 1,240 | -1 | -0.1% | 9,300 |
| 2015/07/28 | 1,237 | 1,249 | 1,227 | 1,241 | +5 | +0.4% | 15,600 |
| 2015/07/27 | 1,253 | 1,253 | 1,236 | 1,236 | -14 | -1.1% | 10,000 |
| 2015/07/24 | 1,263 | 1,263 | 1,247 | 1,250 | -10 | -0.8% | 15,500 |
| 2015/07/23 | 1,252 | 1,265 | 1,245 | 1,260 | +10 | +0.8% | 9,400 |
| 2015/07/22 | 1,260 | 1,260 | 1,241 | 1,250 | -10 | -0.8% | 13,900 |
| 2015/07/21 | 1,267 | 1,267 | 1,248 | 1,260 | +12 | +1% | 15,800 |
| 2015/07/17 | 1,272 | 1,272 | 1,245 | 1,248 | -23 | -1.8% | 12,400 |
| 2015/07/16 | 1,260 | 1,279 | 1,256 | 1,271 | +11 | +0.9% | 26,800 |
| 2015/07/15 | 1,267 | 1,267 | 1,245 | 1,260 | +1 | +0.1% | 13,300 |
| 2015/07/14 | 1,270 | 1,270 | 1,250 | 1,259 | +3 | +0.2% | 18,600 |
| 2015/07/13 | 1,250 | 1,260 | 1,239 | 1,256 | +17 | +1.4% | 12,200 |
| 2015/07/10 | 1,213 | 1,255 | 1,213 | 1,239 | +40 | +3.3% | 32,900 |
2401～
2450
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
