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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 1,948 | 1,975 | 1,935 | 1,942 | +10 | +0.5% | 63,100 |
| 2024/07/08 | 1,947 | 1,962 | 1,920 | 1,932 | +41 | +2.2% | 83,200 |
| 2024/07/05 | 1,908 | 1,910 | 1,879 | 1,891 | -9 | -0.5% | 28,500 |
| 2024/07/04 | 1,900 | 1,904 | 1,878 | 1,900 | +1 | +0.1% | 37,400 |
| 2024/07/03 | 1,893 | 1,899 | 1,882 | 1,899 | +25 | +1.3% | 64,700 |
| 2024/07/02 | 1,865 | 1,874 | 1,850 | 1,874 | +19 | +1% | 44,700 |
| 2024/07/01 | 1,856 | 1,875 | 1,841 | 1,855 | -1 | -0.1% | 62,000 |
| 2024/06/28 | 1,831 | 1,857 | 1,830 | 1,856 | +20 | +1.1% | 56,400 |
| 2024/06/27 | 1,841 | 1,842 | 1,823 | 1,836 | ±0 | ±0% | 270,500 |
| 2024/06/26 | 1,854 | 1,854 | 1,830 | 1,836 | +22 | +1.2% | 343,300 |
| 2024/06/25 | 1,805 | 1,827 | 1,802 | 1,814 | +22 | +1.2% | 135,900 |
| 2024/06/24 | 1,786 | 1,797 | 1,775 | 1,792 | +7 | +0.4% | 128,000 |
| 2024/06/21 | 1,785 | 1,805 | 1,781 | 1,785 | -8 | -0.4% | 116,400 |
| 2024/06/20 | 1,816 | 1,831 | 1,786 | 1,793 | -29 | -1.6% | 88,600 |
| 2024/06/19 | 1,817 | 1,835 | 1,810 | 1,822 | +22 | +1.2% | 107,300 |
| 2024/06/18 | 1,807 | 1,815 | 1,796 | 1,800 | ±0 | ±0% | 45,500 |
| 2024/06/17 | 1,817 | 1,817 | 1,777 | 1,800 | -19 | -1% | 66,700 |
| 2024/06/14 | 1,792 | 1,820 | 1,790 | 1,819 | +26 | +1.5% | 80,900 |
| 2024/06/13 | 1,825 | 1,825 | 1,783 | 1,793 | -32 | -1.8% | 71,800 |
| 2024/06/12 | 1,841 | 1,849 | 1,825 | 1,825 | -14 | -0.8% | 44,600 |
| 2024/06/11 | 1,850 | 1,865 | 1,838 | 1,839 | +4 | +0.2% | 38,000 |
| 2024/06/10 | 1,828 | 1,843 | 1,828 | 1,835 | +6 | +0.3% | 65,200 |
| 2024/06/07 | 1,862 | 1,871 | 1,828 | 1,829 | -31 | -1.7% | 95,000 |
| 2024/06/06 | 1,869 | 1,887 | 1,854 | 1,860 | -3 | -0.2% | 106,700 |
| 2024/06/05 | 1,896 | 1,896 | 1,859 | 1,863 | -25 | -1.3% | 45,700 |
| 2024/06/04 | 1,885 | 1,890 | 1,873 | 1,888 | +12 | +0.6% | 33,900 |
| 2024/06/03 | 1,900 | 1,900 | 1,870 | 1,876 | +19 | +1% | 32,500 |
| 2024/05/31 | 1,841 | 1,861 | 1,834 | 1,857 | +25 | +1.4% | 36,600 |
| 2024/05/30 | 1,800 | 1,834 | 1,799 | 1,832 | +24 | +1.3% | 33,300 |
| 2024/05/29 | 1,822 | 1,835 | 1,807 | 1,808 | -16 | -0.9% | 27,300 |
| 2024/05/28 | 1,807 | 1,824 | 1,807 | 1,824 | +17 | +0.9% | 23,200 |
| 2024/05/27 | 1,784 | 1,807 | 1,784 | 1,807 | +29 | +1.6% | 14,900 |
| 2024/05/24 | 1,761 | 1,786 | 1,752 | 1,778 | -5 | -0.3% | 23,600 |
| 2024/05/23 | 1,807 | 1,814 | 1,781 | 1,783 | -31 | -1.7% | 34,500 |
| 2024/05/22 | 1,815 | 1,821 | 1,806 | 1,814 | -1 | -0.1% | 18,900 |
| 2024/05/21 | 1,820 | 1,829 | 1,803 | 1,815 | -5 | -0.3% | 19,000 |
| 2024/05/20 | 1,800 | 1,835 | 1,800 | 1,820 | +20 | +1.1% | 21,700 |
| 2024/05/17 | 1,770 | 1,800 | 1,764 | 1,800 | +19 | +1.1% | 26,300 |
| 2024/05/16 | 1,808 | 1,808 | 1,772 | 1,781 | -27 | -1.5% | 30,800 |
| 2024/05/15 | 1,751 | 1,828 | 1,736 | 1,808 | +57 | +3.3% | 80,400 |
| 2024/05/14 | 1,752 | 1,755 | 1,740 | 1,751 | +10 | +0.6% | 32,000 |
| 2024/05/13 | 1,733 | 1,751 | 1,732 | 1,741 | +5 | +0.3% | 39,800 |
| 2024/05/10 | 1,735 | 1,740 | 1,727 | 1,736 | +1 | +0.1% | 31,000 |
| 2024/05/09 | 1,722 | 1,738 | 1,721 | 1,735 | +8 | +0.5% | 33,200 |
| 2024/05/08 | 1,740 | 1,746 | 1,724 | 1,727 | -15 | -0.9% | 41,200 |
| 2024/05/07 | 1,720 | 1,746 | 1,720 | 1,742 | +22 | +1.3% | 45,000 |
| 2024/05/02 | 1,712 | 1,724 | 1,710 | 1,720 | +10 | +0.6% | 49,700 |
| 2024/05/01 | 1,717 | 1,723 | 1,703 | 1,710 | -11 | -0.6% | 96,100 |
| 2024/04/30 | 1,734 | 1,734 | 1,715 | 1,721 | +6 | +0.3% | 92,400 |
| 2024/04/26 | 1,714 | 1,721 | 1,697 | 1,715 | +5 | +0.3% | 51,300 |
251～
300
件表示中 / 6233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 | 180,900円 | +3.5% | +0.9% | 3.87% | 15.52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 | 165,500円 | +15.5% | +8.2% | 0.82% | 10.72倍 | 1.76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 | 118,700円 | +5.7% | +0.9% | 3.03% | 10.17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 | 290,700円 | +5.4% | -41.5% | 2.06% | 14.95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 |
| ＯＡＴアグリオ | 235,600円 | +3.5% | -1.0% | 2.55% | 11.37倍 | 1.49倍 |
|
農薬と肥料の開発・製造企業。大塚化学からＭＢＯで分離独立。植物成長調整剤にも注力 |
市場注目の銘柄
チャート関連のコラム
