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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 1,531 | 1,534 | 1,517 | 1,521 | -7 | -0.5% | 24,200 |
| 2023/07/20 | 1,544 | 1,545 | 1,525 | 1,528 | -15 | -1% | 28,800 |
| 2023/07/19 | 1,545 | 1,553 | 1,531 | 1,543 | +9 | +0.6% | 50,200 |
| 2023/07/18 | 1,511 | 1,538 | 1,511 | 1,534 | +24 | +1.6% | 38,900 |
| 2023/07/14 | 1,520 | 1,521 | 1,504 | 1,510 | -3 | -0.2% | 26,300 |
| 2023/07/13 | 1,510 | 1,519 | 1,503 | 1,513 | +8 | +0.5% | 34,600 |
| 2023/07/12 | 1,513 | 1,515 | 1,505 | 1,505 | ±0 | ±0% | 29,300 |
| 2023/07/11 | 1,512 | 1,515 | 1,503 | 1,505 | +5 | +0.3% | 38,500 |
| 2023/07/10 | 1,499 | 1,509 | 1,495 | 1,500 | ±0 | ±0% | 45,700 |
| 2023/07/07 | 1,510 | 1,513 | 1,497 | 1,500 | -15 | -1% | 57,800 |
| 2023/07/06 | 1,503 | 1,534 | 1,502 | 1,515 | +12 | +0.8% | 60,500 |
| 2023/07/05 | 1,510 | 1,515 | 1,499 | 1,503 | -14 | -0.9% | 101,800 |
| 2023/07/04 | 1,540 | 1,540 | 1,517 | 1,517 | -28 | -1.8% | 68,800 |
| 2023/07/03 | 1,552 | 1,564 | 1,542 | 1,545 | -2 | -0.1% | 65,100 |
| 2023/06/30 | 1,557 | 1,564 | 1,543 | 1,547 | -10 | -0.6% | 76,100 |
| 2023/06/29 | 1,587 | 1,587 | 1,554 | 1,557 | -40 | -2.5% | 355,700 |
| 2023/06/28 | 1,605 | 1,612 | 1,581 | 1,597 | -5 | -0.3% | 647,100 |
| 2023/06/27 | 1,603 | 1,608 | 1,587 | 1,602 | -10 | -0.6% | 137,500 |
| 2023/06/26 | 1,604 | 1,619 | 1,598 | 1,612 | +8 | +0.5% | 74,800 |
| 2023/06/23 | 1,621 | 1,624 | 1,598 | 1,604 | -7 | -0.4% | 62,500 |
| 2023/06/22 | 1,635 | 1,640 | 1,607 | 1,611 | -24 | -1.5% | 136,100 |
| 2023/06/21 | 1,641 | 1,646 | 1,633 | 1,635 | -6 | -0.4% | 50,900 |
| 2023/06/20 | 1,636 | 1,642 | 1,633 | 1,641 | +5 | +0.3% | 31,400 |
| 2023/06/19 | 1,641 | 1,648 | 1,632 | 1,636 | -4 | -0.2% | 42,300 |
| 2023/06/16 | 1,631 | 1,643 | 1,627 | 1,640 | +9 | +0.6% | 100,700 |
| 2023/06/15 | 1,640 | 1,641 | 1,628 | 1,631 | -15 | -0.9% | 53,100 |
| 2023/06/14 | 1,650 | 1,650 | 1,634 | 1,646 | +9 | +0.5% | 31,700 |
| 2023/06/13 | 1,637 | 1,651 | 1,633 | 1,637 | +9 | +0.6% | 65,700 |
| 2023/06/12 | 1,624 | 1,632 | 1,618 | 1,628 | +16 | +1% | 65,800 |
| 2023/06/09 | 1,612 | 1,615 | 1,607 | 1,612 | +12 | +0.8% | 83,500 |
| 2023/06/08 | 1,604 | 1,618 | 1,595 | 1,600 | -10 | -0.6% | 152,900 |
| 2023/06/07 | 1,620 | 1,627 | 1,605 | 1,610 | -6 | -0.4% | 41,500 |
| 2023/06/06 | 1,606 | 1,624 | 1,605 | 1,616 | +5 | +0.3% | 46,700 |
| 2023/06/05 | 1,590 | 1,611 | 1,588 | 1,611 | +42 | +2.7% | 60,700 |
| 2023/06/02 | 1,548 | 1,570 | 1,548 | 1,569 | +20 | +1.3% | 31,900 |
| 2023/06/01 | 1,547 | 1,563 | 1,544 | 1,549 | -1 | -0.1% | 33,700 |
| 2023/05/31 | 1,563 | 1,569 | 1,549 | 1,550 | -24 | -1.5% | 45,000 |
| 2023/05/30 | 1,570 | 1,575 | 1,563 | 1,574 | +3 | +0.2% | 24,200 |
| 2023/05/29 | 1,580 | 1,580 | 1,569 | 1,571 | +6 | +0.4% | 19,200 |
| 2023/05/26 | 1,578 | 1,579 | 1,565 | 1,565 | -15 | -0.9% | 30,800 |
| 2023/05/25 | 1,582 | 1,582 | 1,572 | 1,580 | -3 | -0.2% | 31,700 |
| 2023/05/24 | 1,589 | 1,598 | 1,582 | 1,583 | -12 | -0.8% | 20,100 |
| 2023/05/23 | 1,606 | 1,607 | 1,589 | 1,595 | -10 | -0.6% | 44,200 |
| 2023/05/22 | 1,604 | 1,607 | 1,597 | 1,605 | +7 | +0.4% | 15,700 |
| 2023/05/19 | 1,605 | 1,610 | 1,597 | 1,598 | -12 | -0.7% | 79,700 |
| 2023/05/18 | 1,571 | 1,615 | 1,571 | 1,610 | +46 | +2.9% | 100,200 |
| 2023/05/17 | 1,618 | 1,618 | 1,564 | 1,564 | -47 | -2.9% | 95,500 |
| 2023/05/16 | 1,610 | 1,618 | 1,607 | 1,611 | -9 | -0.6% | 46,800 |
| 2023/05/15 | 1,615 | 1,620 | 1,609 | 1,620 | +5 | +0.3% | 58,000 |
| 2023/05/12 | 1,610 | 1,617 | 1,604 | 1,615 | ±0 | ±0% | 48,200 |
201～
250
件表示中 / 5946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 | 180,000円 | +2.4% | +9.1% | 3.33% | 18.42倍 | 0.66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 |
| カーリットＨＤ | 119,400円 | +3.9% | +11.1% | 3.02% | 10.05倍 | 0.77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 |
| Ｉｎｅ | 159,800円 | +10.0% | +4.9% | 0.00% | 11.83倍 | 1.99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 |
| 恵 和 | 146,500円 | +11.9% | +1.0% | 1.71% | 13.28倍 | 1.39倍 |
|
液晶ディスプレー用高機能フィルムを開発・製造。鉄鋼用包装資材や建設資材も手がける |
| 群栄化 | 306,500円 | +2.3% | -27.3% | 3.26% | 12.70倍 | 0.42倍 |
|
祖業の異性化糖は飲料用が主。フェノール樹脂用いた化学品多彩、レジスト等電子材料用途が柱 |
市場注目の銘柄
チャート関連のコラム
