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 |
---|---|---|---|---|---|---|---|
2023/05/11 | 1,616 | 1,621 | 1,611 | 1,615 | ±0 | ±0% | 30,600 |
2023/05/10 | 1,624 | 1,625 | 1,610 | 1,615 | -9 | -0.6% | 34,700 |
2023/05/09 | 1,620 | 1,634 | 1,620 | 1,624 | -3 | -0.2% | 53,200 |
2023/05/08 | 1,620 | 1,631 | 1,613 | 1,627 | +15 | +0.9% | 51,100 |
2023/05/02 | 1,627 | 1,629 | 1,605 | 1,612 | -22 | -1.3% | 69,400 |
2023/05/01 | 1,635 | 1,642 | 1,618 | 1,634 | -8 | -0.5% | 44,300 |
2023/04/28 | 1,622 | 1,645 | 1,619 | 1,642 | +28 | +1.7% | 148,900 |
2023/04/27 | 1,611 | 1,618 | 1,602 | 1,614 | -9 | -0.6% | 33,200 |
2023/04/26 | 1,622 | 1,633 | 1,617 | 1,623 | -2 | -0.1% | 23,100 |
2023/04/25 | 1,624 | 1,658 | 1,617 | 1,625 | +2 | +0.1% | 66,400 |
2023/04/24 | 1,579 | 1,636 | 1,579 | 1,623 | +56 | +3.6% | 80,600 |
2023/04/21 | 1,543 | 1,575 | 1,543 | 1,567 | +13 | +0.8% | 194,700 |
2023/04/20 | 1,539 | 1,557 | 1,539 | 1,554 | +16 | +1% | 23,500 |
2023/04/19 | 1,537 | 1,545 | 1,535 | 1,538 | -9 | -0.6% | 22,200 |
2023/04/18 | 1,537 | 1,559 | 1,534 | 1,547 | +11 | +0.7% | 31,800 |
2023/04/17 | 1,531 | 1,536 | 1,524 | 1,536 | +3 | +0.2% | 41,700 |
2023/04/14 | 1,553 | 1,553 | 1,530 | 1,533 | -10 | -0.6% | 218,600 |
2023/04/13 | 1,541 | 1,550 | 1,531 | 1,543 | +4 | +0.3% | 30,200 |
2023/04/12 | 1,535 | 1,547 | 1,528 | 1,539 | +10 | +0.7% | 35,200 |
2023/04/11 | 1,516 | 1,530 | 1,514 | 1,529 | +24 | +1.6% | 34,800 |
2023/04/10 | 1,513 | 1,521 | 1,501 | 1,505 | -8 | -0.5% | 39,000 |
2023/04/07 | 1,501 | 1,514 | 1,500 | 1,513 | +12 | +0.8% | 79,100 |
2023/04/06 | 1,510 | 1,516 | 1,499 | 1,501 | -19 | -1.3% | 41,500 |
2023/04/05 | 1,536 | 1,545 | 1,520 | 1,520 | -36 | -2.3% | 44,100 |
2023/04/04 | 1,547 | 1,557 | 1,540 | 1,556 | +16 | +1% | 52,100 |
2023/04/03 | 1,528 | 1,546 | 1,526 | 1,540 | +21 | +1.4% | 59,400 |
2023/03/31 | 1,499 | 1,522 | 1,499 | 1,519 | +24 | +1.6% | 50,800 |
2023/03/30 | 1,470 | 1,499 | 1,470 | 1,495 | -8 | -0.5% | 31,300 |
2023/03/29 | 1,473 | 1,505 | 1,472 | 1,503 | +37 | +2.5% | 47,700 |
2023/03/28 | 1,480 | 1,482 | 1,461 | 1,466 | -4 | -0.3% | 18,800 |
2023/03/27 | 1,457 | 1,472 | 1,457 | 1,470 | +18 | +1.2% | 21,200 |
2023/03/24 | 1,452 | 1,457 | 1,448 | 1,452 | -9 | -0.6% | 14,300 |
2023/03/23 | 1,468 | 1,468 | 1,450 | 1,461 | -5 | -0.3% | 11,000 |
2023/03/22 | 1,468 | 1,468 | 1,459 | 1,466 | +25 | +1.7% | 17,000 |
2023/03/20 | 1,462 | 1,468 | 1,441 | 1,441 | -23 | -1.6% | 26,300 |
2023/03/17 | 1,474 | 1,487 | 1,464 | 1,464 | -13 | -0.9% | 27,200 |
2023/03/16 | 1,469 | 1,483 | 1,465 | 1,477 | -24 | -1.6% | 39,800 |
2023/03/15 | 1,487 | 1,501 | 1,477 | 1,501 | +35 | +2.4% | 34,100 |
2023/03/14 | 1,472 | 1,475 | 1,440 | 1,466 | -23 | -1.5% | 64,800 |
2023/03/13 | 1,495 | 1,495 | 1,472 | 1,489 | -13 | -0.9% | 37,700 |
2023/03/10 | 1,500 | 1,513 | 1,493 | 1,502 | -11 | -0.7% | 39,600 |
2023/03/09 | 1,487 | 1,515 | 1,487 | 1,513 | +33 | +2.2% | 45,400 |
2023/03/08 | 1,465 | 1,483 | 1,462 | 1,480 | +16 | +1.1% | 32,600 |
2023/03/07 | 1,446 | 1,465 | 1,441 | 1,464 | +23 | +1.6% | 27,600 |
2023/03/06 | 1,428 | 1,453 | 1,428 | 1,441 | +12 | +0.8% | 41,200 |
2023/03/03 | 1,413 | 1,434 | 1,411 | 1,429 | +17 | +1.2% | 42,200 |
2023/03/02 | 1,413 | 1,413 | 1,404 | 1,412 | +3 | +0.2% | 14,900 |
2023/03/01 | 1,395 | 1,409 | 1,395 | 1,409 | +11 | +0.8% | 19,400 |
2023/02/28 | 1,405 | 1,406 | 1,398 | 1,398 | -2 | -0.1% | 11,500 |
2023/02/27 | 1,389 | 1,404 | 1,389 | 1,400 | +11 | +0.8% | 19,900 |
251~
300
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