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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,304 | 1,306 | 1,284 | 1,301 | +11 | +0.9% | 7,300 |
| 2015/01/29 | 1,318 | 1,318 | 1,283 | 1,290 | -24 | -1.8% | 6,000 |
| 2015/01/28 | 1,279 | 1,318 | 1,279 | 1,314 | +40 | +3.1% | 17,300 |
| 2015/01/27 | 1,275 | 1,279 | 1,265 | 1,274 | -1 | -0.1% | 6,900 |
| 2015/01/26 | 1,242 | 1,287 | 1,238 | 1,275 | +23 | +1.8% | 16,300 |
| 2015/01/23 | 1,237 | 1,252 | 1,228 | 1,252 | +24 | +2% | 11,600 |
| 2015/01/22 | 1,206 | 1,229 | 1,206 | 1,228 | +12 | +1% | 7,400 |
| 2015/01/21 | 1,225 | 1,225 | 1,204 | 1,216 | -9 | -0.7% | 6,200 |
| 2015/01/20 | 1,210 | 1,228 | 1,190 | 1,225 | +22 | +1.8% | 7,500 |
| 2015/01/19 | 1,201 | 1,210 | 1,197 | 1,203 | +6 | +0.5% | 4,900 |
| 2015/01/16 | 1,220 | 1,220 | 1,190 | 1,197 | -23 | -1.9% | 8,100 |
| 2015/01/15 | 1,207 | 1,222 | 1,207 | 1,220 | +13 | +1.1% | 6,000 |
| 2015/01/14 | 1,206 | 1,210 | 1,198 | 1,207 | +4 | +0.3% | 7,400 |
| 2015/01/13 | 1,194 | 1,215 | 1,189 | 1,203 | -9 | -0.7% | 9,300 |
| 2015/01/09 | 1,188 | 1,232 | 1,188 | 1,212 | +14 | +1.2% | 13,800 |
| 2015/01/08 | 1,172 | 1,202 | 1,171 | 1,198 | +14 | +1.2% | 9,100 |
| 2015/01/07 | 1,160 | 1,198 | 1,160 | 1,184 | +7 | +0.6% | 9,100 |
| 2015/01/06 | 1,183 | 1,213 | 1,177 | 1,177 | -42 | -3.4% | 14,400 |
| 2015/01/05 | 1,207 | 1,239 | 1,206 | 1,219 | +12 | +1% | 7,400 |
| 2014/12/30 | 1,249 | 1,249 | 1,191 | 1,207 | -20 | -1.6% | 6,600 |
| 2014/12/29 | 1,217 | 1,233 | 1,217 | 1,227 | +20 | +1.7% | 13,500 |
| 2014/12/26 | 1,200 | 1,215 | 1,191 | 1,207 | +15 | +1.3% | 11,700 |
| 2014/12/25 | 1,192 | 1,199 | 1,190 | 1,192 | +2 | +0.2% | 6,800 |
| 2014/12/24 | 1,180 | 1,203 | 1,174 | 1,190 | +2 | +0.2% | 17,700 |
| 2014/12/22 | 1,200 | 1,200 | 1,164 | 1,188 | -12 | -1% | 7,000 |
| 2014/12/19 | 1,187 | 1,203 | 1,186 | 1,200 | +13 | +1.1% | 9,500 |
| 2014/12/18 | 1,196 | 1,200 | 1,185 | 1,187 | +10 | +0.8% | 5,300 |
| 2014/12/17 | 1,172 | 1,192 | 1,172 | 1,177 | +4 | +0.3% | 10,200 |
| 2014/12/16 | 1,180 | 1,190 | 1,172 | 1,173 | -7 | -0.6% | 19,700 |
| 2014/12/15 | 1,181 | 1,196 | 1,177 | 1,180 | -16 | -1.3% | 7,100 |
| 2014/12/12 | 1,194 | 1,206 | 1,193 | 1,196 | +19 | +1.6% | 28,400 |
| 2014/12/11 | 1,170 | 1,199 | 1,170 | 1,177 | -8 | -0.7% | 11,000 |
| 2014/12/10 | 1,172 | 1,213 | 1,172 | 1,185 | -25 | -2.1% | 24,400 |
| 2014/12/09 | 1,205 | 1,215 | 1,195 | 1,210 | +6 | +0.5% | 11,300 |
| 2014/12/08 | 1,203 | 1,208 | 1,190 | 1,204 | +1 | +0.1% | 8,600 |
| 2014/12/05 | 1,189 | 1,205 | 1,180 | 1,203 | +1 | +0.1% | 5,500 |
| 2014/12/04 | 1,177 | 1,208 | 1,175 | 1,202 | +25 | +2.1% | 34,200 |
| 2014/12/03 | 1,183 | 1,184 | 1,170 | 1,177 | -3 | -0.3% | 7,700 |
| 2014/12/02 | 1,167 | 1,181 | 1,167 | 1,180 | +7 | +0.6% | 8,000 |
| 2014/12/01 | 1,178 | 1,184 | 1,171 | 1,173 | -9 | -0.8% | 5,800 |
| 2014/11/28 | 1,180 | 1,189 | 1,168 | 1,182 | +2 | +0.2% | 8,300 |
| 2014/11/27 | 1,185 | 1,192 | 1,180 | 1,180 | -13 | -1.1% | 17,400 |
| 2014/11/26 | 1,188 | 1,196 | 1,181 | 1,193 | -2 | -0.2% | 6,500 |
| 2014/11/25 | 1,192 | 1,199 | 1,190 | 1,195 | +5 | +0.4% | 8,300 |
| 2014/11/21 | 1,164 | 1,195 | 1,164 | 1,190 | +16 | +1.4% | 23,100 |
| 2014/11/20 | 1,180 | 1,180 | 1,164 | 1,174 | ±0 | ±0% | 8,400 |
| 2014/11/19 | 1,178 | 1,178 | 1,156 | 1,174 | +4 | +0.3% | 8,300 |
| 2014/11/18 | 1,144 | 1,170 | 1,138 | 1,170 | +35 | +3.1% | 8,300 |
| 2014/11/17 | 1,165 | 1,172 | 1,132 | 1,135 | -30 | -2.6% | 14,100 |
| 2014/11/14 | 1,159 | 1,167 | 1,149 | 1,165 | +19 | +1.7% | 20,500 |
2601～
2650
件表示中 / 6275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 | 219,200円 | +3.5% | +0.9% | 3.19% | 18.80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 |
| 多木化 | 385,000円 | +6.9% | +12.3% | 1.95% | 10.79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 |
| 東 リ | 59,500円 | +3.1% | -0.3% | 4.87% | 10.35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 |
| 綜研化学 | 195,700円 | +1.8% | -6.9% | 3.22% | 8.12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 |
| カーリット | 134,400円 | +5.7% | +0.9% | 2.68% | 11.31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 |
市場注目の銘柄
チャート関連のコラム
