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 |
|---|---|---|---|---|---|---|---|
| 2014/06/27 | 1,098 | 1,098 | 1,048 | 1,093 | +1 | +0.1% | 18,700 |
| 2014/06/26 | 1,091 | 1,097 | 1,091 | 1,092 | -1 | -0.1% | 7,400 |
| 2014/06/25 | 1,092 | 1,099 | 1,089 | 1,093 | ±0 | ±0% | 14,300 |
| 2014/06/24 | 1,080 | 1,095 | 1,077 | 1,093 | +16 | +1.5% | 10,900 |
| 2014/06/23 | 1,073 | 1,079 | 1,073 | 1,077 | +4 | +0.4% | 8,900 |
| 2014/06/20 | 1,075 | 1,075 | 1,062 | 1,073 | -1 | -0.1% | 6,900 |
| 2014/06/19 | 1,053 | 1,076 | 1,050 | 1,074 | +21 | +2% | 14,300 |
| 2014/06/18 | 1,055 | 1,055 | 1,041 | 1,053 | +2 | +0.2% | 8,100 |
| 2014/06/17 | 1,033 | 1,055 | 1,031 | 1,051 | +26 | +2.5% | 14,600 |
| 2014/06/16 | 1,030 | 1,033 | 1,025 | 1,025 | -5 | -0.5% | 13,500 |
| 2014/06/13 | 1,033 | 1,033 | 1,019 | 1,030 | +4 | +0.4% | 24,100 |
| 2014/06/12 | 1,025 | 1,033 | 1,023 | 1,026 | -6 | -0.6% | 7,700 |
| 2014/06/11 | 1,021 | 1,033 | 1,021 | 1,032 | +7 | +0.7% | 8,600 |
| 2014/06/10 | 1,023 | 1,027 | 1,021 | 1,025 | +4 | +0.4% | 7,600 |
| 2014/06/09 | 1,034 | 1,037 | 1,020 | 1,021 | -8 | -0.8% | 10,000 |
| 2014/06/06 | 1,024 | 1,030 | 1,024 | 1,029 | +10 | +1% | 9,400 |
| 2014/06/05 | 1,022 | 1,022 | 1,019 | 1,019 | +3 | +0.3% | 3,700 |
| 2014/06/04 | 1,019 | 1,019 | 1,015 | 1,016 | +7 | +0.7% | 3,900 |
| 2014/06/03 | 1,016 | 1,018 | 1,008 | 1,009 | +1 | +0.1% | 13,000 |
| 2014/06/02 | 1,014 | 1,020 | 1,007 | 1,008 | +3 | +0.3% | 9,900 |
| 2014/05/30 | 1,012 | 1,018 | 1,004 | 1,005 | -8 | -0.8% | 6,000 |
| 2014/05/29 | 1,012 | 1,018 | 1,011 | 1,013 | +2 | +0.2% | 5,400 |
| 2014/05/28 | 1,013 | 1,019 | 1,011 | 1,011 | -2 | -0.2% | 4,600 |
| 2014/05/27 | 1,011 | 1,019 | 1,009 | 1,013 | +4 | +0.4% | 6,400 |
| 2014/05/26 | 1,014 | 1,018 | 1,006 | 1,009 | +4 | +0.4% | 7,900 |
| 2014/05/23 | 995 | 1,010 | 995 | 1,005 | +16 | +1.6% | 12,700 |
| 2014/05/22 | 972 | 993 | 972 | 989 | +18 | +1.9% | 9,200 |
| 2014/05/21 | 975 | 980 | 971 | 971 | -9 | -0.9% | 14,800 |
| 2014/05/20 | 993 | 993 | 980 | 980 | ±0 | ±0% | 9,800 |
| 2014/05/19 | 993 | 999 | 980 | 980 | -11 | -1.1% | 16,500 |
| 2014/05/16 | 1,002 | 1,005 | 991 | 991 | -11 | -1.1% | 27,800 |
| 2014/05/15 | 1,001 | 1,006 | 1,001 | 1,002 | -1 | -0.1% | 10,800 |
| 2014/05/14 | 1,000 | 1,015 | 1,000 | 1,003 | -55 | -5.2% | 30,900 |
| 2014/05/13 | 1,060 | 1,060 | 1,049 | 1,058 | +17 | +1.6% | 4,900 |
| 2014/05/12 | 1,035 | 1,052 | 1,033 | 1,041 | -14 | -1.3% | 7,200 |
| 2014/05/09 | 1,040 | 1,062 | 1,040 | 1,055 | +15 | +1.4% | 4,300 |
| 2014/05/08 | 1,036 | 1,066 | 1,036 | 1,040 | +13 | +1.3% | 7,600 |
| 2014/05/07 | 1,078 | 1,078 | 1,025 | 1,027 | -51 | -4.7% | 16,900 |
| 2014/05/02 | 1,071 | 1,079 | 1,065 | 1,078 | +14 | +1.3% | 5,500 |
| 2014/05/01 | 1,065 | 1,076 | 1,060 | 1,064 | -1 | -0.1% | 6,400 |
| 2014/04/30 | 1,055 | 1,070 | 1,055 | 1,065 | +1 | +0.1% | 4,400 |
| 2014/04/28 | 1,067 | 1,067 | 1,053 | 1,064 | -3 | -0.3% | 4,400 |
| 2014/04/25 | 1,054 | 1,079 | 1,054 | 1,067 | +16 | +1.5% | 5,600 |
| 2014/04/24 | 1,055 | 1,057 | 1,047 | 1,051 | ±0 | ±0% | 4,800 |
| 2014/04/23 | 1,044 | 1,059 | 1,042 | 1,051 | +7 | +0.7% | 4,600 |
| 2014/04/22 | 1,051 | 1,057 | 1,044 | 1,044 | -6 | -0.6% | 4,400 |
| 2014/04/21 | 1,060 | 1,065 | 1,045 | 1,050 | ±0 | ±0% | 5,600 |
| 2014/04/18 | 1,059 | 1,059 | 1,039 | 1,050 | +3 | +0.3% | 5,000 |
| 2014/04/17 | 1,057 | 1,077 | 1,041 | 1,047 | -15 | -1.4% | 9,300 |
| 2014/04/16 | 1,029 | 1,080 | 1,029 | 1,062 | +41 | +4% | 8,200 |
2651～
2700
件表示中 / 6181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 | 177,300円 | +2.4% | +9.1% | 3.38% | 18.14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 |
| 多木化 | 304,000円 | +5.4% | -41.5% | 1.97% | 15.63倍 | 0.68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 | 50,000円 | +3.2% | -11.3% | 4.20% | 8.32倍 | 0.65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 |
| 一工薬 | 258,900円 | +15.7% | +157.3% | 3.86% | 9.91倍 | 0.65倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
| 群栄化 | 306,500円 | +1.0% | -20.9% | 3.26% | 11.96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
