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 |
|---|---|---|---|---|---|---|---|
| 2015/07/09 | 1,201 | 1,212 | 1,176 | 1,199 | -11 | -0.9% | 28,700 |
| 2015/07/08 | 1,234 | 1,240 | 1,210 | 1,210 | -24 | -1.9% | 21,300 |
| 2015/07/07 | 1,244 | 1,261 | 1,230 | 1,234 | -10 | -0.8% | 30,200 |
| 2015/07/06 | 1,252 | 1,254 | 1,238 | 1,244 | -24 | -1.9% | 30,100 |
| 2015/07/03 | 1,271 | 1,275 | 1,257 | 1,268 | +1 | +0.1% | 14,900 |
| 2015/07/02 | 1,255 | 1,277 | 1,255 | 1,267 | +13 | +1% | 16,900 |
| 2015/07/01 | 1,249 | 1,258 | 1,234 | 1,254 | +5 | +0.4% | 17,900 |
| 2015/06/30 | 1,236 | 1,256 | 1,220 | 1,249 | +4 | +0.3% | 21,900 |
| 2015/06/29 | 1,250 | 1,258 | 1,236 | 1,245 | -24 | -1.9% | 20,500 |
| 2015/06/26 | 1,281 | 1,284 | 1,269 | 1,269 | -5 | -0.4% | 15,800 |
| 2015/06/25 | 1,268 | 1,285 | 1,265 | 1,274 | +4 | +0.3% | 21,400 |
| 2015/06/24 | 1,279 | 1,283 | 1,267 | 1,270 | -16 | -1.2% | 23,000 |
| 2015/06/23 | 1,274 | 1,298 | 1,273 | 1,286 | +17 | +1.3% | 25,700 |
| 2015/06/22 | 1,267 | 1,276 | 1,257 | 1,269 | +3 | +0.2% | 20,800 |
| 2015/06/19 | 1,249 | 1,279 | 1,249 | 1,266 | +24 | +1.9% | 13,200 |
| 2015/06/18 | 1,244 | 1,257 | 1,238 | 1,242 | -6 | -0.5% | 13,400 |
| 2015/06/17 | 1,242 | 1,259 | 1,242 | 1,248 | -2 | -0.2% | 14,300 |
| 2015/06/16 | 1,253 | 1,257 | 1,245 | 1,250 | -3 | -0.2% | 15,400 |
| 2015/06/15 | 1,243 | 1,253 | 1,231 | 1,253 | +10 | +0.8% | 9,300 |
| 2015/06/12 | 1,242 | 1,249 | 1,226 | 1,243 | +1 | +0.1% | 44,400 |
| 2015/06/11 | 1,231 | 1,256 | 1,231 | 1,242 | +16 | +1.3% | 13,500 |
| 2015/06/10 | 1,253 | 1,260 | 1,223 | 1,226 | -36 | -2.9% | 21,600 |
| 2015/06/09 | 1,259 | 1,277 | 1,259 | 1,262 | -3 | -0.2% | 28,500 |
| 2015/06/08 | 1,249 | 1,273 | 1,248 | 1,265 | +17 | +1.4% | 29,600 |
| 2015/06/05 | 1,223 | 1,252 | 1,223 | 1,248 | +17 | +1.4% | 23,200 |
| 2015/06/04 | 1,226 | 1,232 | 1,220 | 1,231 | +5 | +0.4% | 16,900 |
| 2015/06/03 | 1,219 | 1,230 | 1,216 | 1,226 | +7 | +0.6% | 25,900 |
| 2015/06/02 | 1,219 | 1,224 | 1,215 | 1,219 | +4 | +0.3% | 14,200 |
| 2015/06/01 | 1,216 | 1,223 | 1,211 | 1,215 | -1 | -0.1% | 14,600 |
| 2015/05/29 | 1,220 | 1,222 | 1,216 | 1,216 | -2 | -0.2% | 14,600 |
| 2015/05/28 | 1,215 | 1,222 | 1,206 | 1,218 | +9 | +0.7% | 28,900 |
| 2015/05/27 | 1,220 | 1,222 | 1,199 | 1,209 | -10 | -0.8% | 29,800 |
| 2015/05/26 | 1,220 | 1,221 | 1,213 | 1,219 | +1 | +0.1% | 9,000 |
| 2015/05/25 | 1,228 | 1,228 | 1,201 | 1,218 | -10 | -0.8% | 17,900 |
| 2015/05/22 | 1,213 | 1,231 | 1,213 | 1,228 | +16 | +1.3% | 19,900 |
| 2015/05/21 | 1,223 | 1,224 | 1,206 | 1,212 | -11 | -0.9% | 17,300 |
| 2015/05/20 | 1,236 | 1,236 | 1,215 | 1,223 | -9 | -0.7% | 18,600 |
| 2015/05/19 | 1,228 | 1,241 | 1,219 | 1,232 | +10 | +0.8% | 32,800 |
| 2015/05/18 | 1,215 | 1,224 | 1,211 | 1,222 | +11 | +0.9% | 16,900 |
| 2015/05/15 | 1,201 | 1,213 | 1,201 | 1,211 | -2 | -0.2% | 12,600 |
| 2015/05/14 | 1,216 | 1,220 | 1,207 | 1,213 | -5 | -0.4% | 14,300 |
| 2015/05/13 | 1,218 | 1,224 | 1,218 | 1,218 | -2 | -0.2% | 8,200 |
| 2015/05/12 | 1,218 | 1,224 | 1,218 | 1,220 | +3 | +0.2% | 8,000 |
| 2015/05/11 | 1,220 | 1,224 | 1,216 | 1,217 | +1 | +0.1% | 8,400 |
| 2015/05/08 | 1,202 | 1,218 | 1,200 | 1,216 | +12 | +1% | 8,200 |
| 2015/05/07 | 1,204 | 1,215 | 1,198 | 1,204 | ±0 | ±0% | 12,100 |
| 2015/05/01 | 1,211 | 1,211 | 1,195 | 1,204 | -10 | -0.8% | 15,800 |
| 2015/04/30 | 1,219 | 1,226 | 1,211 | 1,214 | -5 | -0.4% | 16,000 |
| 2015/04/28 | 1,218 | 1,227 | 1,218 | 1,219 | -1 | -0.1% | 10,200 |
| 2015/04/27 | 1,229 | 1,229 | 1,216 | 1,220 | -9 | -0.7% | 12,600 |
2451～
2500
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
