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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 1,773 | 1,773 | 1,742 | 1,745 | ±0 | ±0% | 17,800 |
| 2024/09/19 | 1,750 | 1,752 | 1,737 | 1,745 | +1 | +0.1% | 18,900 |
| 2024/09/18 | 1,748 | 1,748 | 1,725 | 1,744 | +11 | +0.6% | 12,500 |
| 2024/09/17 | 1,728 | 1,740 | 1,721 | 1,733 | +7 | +0.4% | 21,200 |
| 2024/09/13 | 1,736 | 1,742 | 1,726 | 1,726 | -18 | -1% | 25,200 |
| 2024/09/12 | 1,760 | 1,763 | 1,727 | 1,744 | +24 | +1.4% | 24,500 |
| 2024/09/11 | 1,755 | 1,755 | 1,706 | 1,720 | -39 | -2.2% | 39,000 |
| 2024/09/10 | 1,768 | 1,793 | 1,757 | 1,759 | -22 | -1.2% | 22,400 |
| 2024/09/09 | 1,756 | 1,791 | 1,756 | 1,781 | -1 | -0.1% | 22,800 |
| 2024/09/06 | 1,796 | 1,803 | 1,778 | 1,782 | -21 | -1.2% | 31,700 |
| 2024/09/05 | 1,790 | 1,814 | 1,788 | 1,803 | +10 | +0.6% | 14,500 |
| 2024/09/04 | 1,800 | 1,812 | 1,788 | 1,793 | -28 | -1.5% | 24,600 |
| 2024/09/03 | 1,820 | 1,826 | 1,815 | 1,821 | +1 | +0.1% | 8,600 |
| 2024/09/02 | 1,835 | 1,835 | 1,811 | 1,820 | -12 | -0.7% | 13,800 |
| 2024/08/30 | 1,838 | 1,840 | 1,826 | 1,832 | -6 | -0.3% | 13,700 |
| 2024/08/29 | 1,839 | 1,843 | 1,823 | 1,838 | +6 | +0.3% | 15,700 |
| 2024/08/28 | 1,834 | 1,834 | 1,811 | 1,832 | -5 | -0.3% | 11,800 |
| 2024/08/27 | 1,836 | 1,837 | 1,824 | 1,837 | +5 | +0.3% | 9,300 |
| 2024/08/26 | 1,814 | 1,835 | 1,806 | 1,832 | +27 | +1.5% | 15,200 |
| 2024/08/23 | 1,799 | 1,813 | 1,799 | 1,805 | +9 | +0.5% | 11,300 |
| 2024/08/22 | 1,800 | 1,812 | 1,785 | 1,796 | +10 | +0.6% | 14,100 |
| 2024/08/21 | 1,777 | 1,791 | 1,777 | 1,786 | -1 | -0.1% | 7,400 |
| 2024/08/20 | 1,780 | 1,787 | 1,774 | 1,787 | +12 | +0.7% | 15,200 |
| 2024/08/19 | 1,781 | 1,789 | 1,768 | 1,775 | -8 | -0.4% | 19,200 |
| 2024/08/16 | 1,758 | 1,783 | 1,758 | 1,783 | +37 | +2.1% | 17,600 |
| 2024/08/15 | 1,745 | 1,754 | 1,736 | 1,746 | +19 | +1.1% | 17,800 |
| 2024/08/14 | 1,719 | 1,735 | 1,705 | 1,727 | +8 | +0.5% | 16,500 |
| 2024/08/13 | 1,709 | 1,727 | 1,704 | 1,719 | +29 | +1.7% | 21,300 |
| 2024/08/09 | 1,687 | 1,713 | 1,668 | 1,690 | +43 | +2.6% | 34,600 |
| 2024/08/08 | 1,666 | 1,680 | 1,644 | 1,647 | -26 | -1.6% | 26,900 |
| 2024/08/07 | 1,676 | 1,719 | 1,624 | 1,673 | +1 | +0.1% | 31,700 |
| 2024/08/06 | 1,641 | 1,680 | 1,604 | 1,672 | +111 | +7.1% | 44,200 |
| 2024/08/05 | 1,640 | 1,666 | 1,510 | 1,561 | -172 | -9.9% | 87,600 |
| 2024/08/02 | 1,798 | 1,798 | 1,732 | 1,733 | -83 | -4.6% | 49,800 |
| 2024/08/01 | 1,898 | 1,898 | 1,806 | 1,816 | -113 | -5.9% | 56,900 |
| 2024/07/31 | 1,850 | 1,929 | 1,850 | 1,929 | +74 | +4% | 28,500 |
| 2024/07/30 | 1,871 | 1,871 | 1,854 | 1,855 | -16 | -0.9% | 13,400 |
| 2024/07/29 | 1,879 | 1,879 | 1,858 | 1,871 | +21 | +1.1% | 23,000 |
| 2024/07/26 | 1,840 | 1,858 | 1,840 | 1,850 | +15 | +0.8% | 16,200 |
| 2024/07/25 | 1,818 | 1,851 | 1,818 | 1,835 | -14 | -0.8% | 36,800 |
| 2024/07/24 | 1,879 | 1,881 | 1,844 | 1,849 | -30 | -1.6% | 22,400 |
| 2024/07/23 | 1,877 | 1,887 | 1,870 | 1,879 | +6 | +0.3% | 12,100 |
| 2024/07/22 | 1,902 | 1,902 | 1,871 | 1,873 | -29 | -1.5% | 25,300 |
| 2024/07/19 | 1,899 | 1,910 | 1,892 | 1,902 | -2 | -0.1% | 23,500 |
| 2024/07/18 | 1,920 | 1,928 | 1,903 | 1,904 | -23 | -1.2% | 13,700 |
| 2024/07/17 | 1,934 | 1,936 | 1,921 | 1,927 | +5 | +0.3% | 24,200 |
| 2024/07/16 | 1,945 | 1,960 | 1,920 | 1,922 | +3 | +0.2% | 50,800 |
| 2024/07/12 | 1,900 | 1,930 | 1,892 | 1,919 | +14 | +0.7% | 29,800 |
| 2024/07/11 | 1,915 | 1,915 | 1,894 | 1,905 | +8 | +0.4% | 24,300 |
| 2024/07/10 | 1,931 | 1,931 | 1,881 | 1,897 | -45 | -2.3% | 61,300 |
201～
250
件表示中 / 6233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 | 180,900円 | +3.5% | +0.9% | 3.87% | 15.52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 | 165,500円 | +15.5% | +8.2% | 0.82% | 10.72倍 | 1.76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 | 118,700円 | +5.7% | +0.9% | 3.03% | 10.17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 | 290,700円 | +5.4% | -41.5% | 2.06% | 14.95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 |
| ＯＡＴアグリオ | 235,600円 | +3.5% | -1.0% | 2.55% | 11.37倍 | 1.49倍 |
|
農薬と肥料の開発・製造企業。大塚化学からＭＢＯで分離独立。植物成長調整剤にも注力 |
市場注目の銘柄
チャート関連のコラム
