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 |
|---|---|---|---|---|---|---|---|
| 2010/08/16 | 830 | 840 | 830 | 830 | ±0 | ±0% | 4,100 |
| 2010/08/13 | 821 | 831 | 821 | 830 | +3 | +0.4% | 4,800 |
| 2010/08/12 | 815 | 830 | 815 | 827 | -3 | -0.4% | 6,900 |
| 2010/08/11 | 848 | 848 | 830 | 830 | -23 | -2.7% | 9,700 |
| 2010/08/10 | 865 | 870 | 853 | 853 | -12 | -1.4% | 4,400 |
| 2010/08/09 | 851 | 867 | 851 | 865 | +14 | +1.6% | 4,600 |
| 2010/08/06 | 845 | 857 | 841 | 851 | +8 | +0.9% | 5,300 |
| 2010/08/05 | 848 | 861 | 842 | 843 | -5 | -0.6% | 9,300 |
| 2010/08/04 | 860 | 863 | 846 | 848 | -12 | -1.4% | 8,200 |
| 2010/08/03 | 855 | 868 | 855 | 860 | +5 | +0.6% | 3,700 |
| 2010/08/02 | 868 | 873 | 855 | 855 | -2 | -0.2% | 5,900 |
| 2010/07/30 | 896 | 896 | 857 | 857 | -51 | -5.6% | 12,000 |
| 2010/07/29 | 931 | 931 | 907 | 908 | +7 | +0.8% | 21,200 |
| 2010/07/28 | 890 | 904 | 889 | 901 | +20 | +2.3% | 10,500 |
| 2010/07/27 | 872 | 881 | 866 | 881 | +13 | +1.5% | 2,000 |
| 2010/07/26 | 877 | 889 | 866 | 868 | -2 | -0.2% | 2,700 |
| 2010/07/23 | 860 | 877 | 856 | 870 | +25 | +3% | 4,200 |
| 2010/07/22 | 845 | 848 | 843 | 845 | ±0 | ±0% | 4,300 |
| 2010/07/21 | 846 | 855 | 845 | 845 | -6 | -0.7% | 2,800 |
| 2010/07/20 | 855 | 859 | 849 | 851 | -4 | -0.5% | 2,700 |
| 2010/07/16 | 857 | 858 | 855 | 855 | -1 | -0.1% | 5,900 |
| 2010/07/15 | 861 | 865 | 856 | 856 | -19 | -2.2% | 6,200 |
| 2010/07/14 | 869 | 898 | 845 | 875 | +18 | +2.1% | 6,600 |
| 2010/07/13 | 874 | 880 | 857 | 857 | -17 | -1.9% | 7,700 |
| 2010/07/12 | 874 | 895 | 868 | 874 | -15 | -1.7% | 6,200 |
| 2010/07/09 | 880 | 896 | 878 | 889 | +7 | +0.8% | 7,800 |
| 2010/07/08 | 850 | 888 | 850 | 882 | +34 | +4% | 11,500 |
| 2010/07/07 | 843 | 850 | 842 | 848 | +1 | +0.1% | 6,800 |
| 2010/07/06 | 838 | 847 | 838 | 847 | +9 | +1.1% | 2,900 |
| 2010/07/05 | 838 | 845 | 838 | 838 | ±0 | ±0% | 4,700 |
| 2010/07/02 | 856 | 856 | 838 | 838 | -5 | -0.6% | 5,000 |
| 2010/07/01 | 839 | 853 | 838 | 843 | -2 | -0.2% | 3,000 |
| 2010/06/30 | 839 | 855 | 839 | 845 | -7 | -0.8% | 5,300 |
| 2010/06/29 | 855 | 855 | 845 | 852 | +7 | +0.8% | 4,100 |
| 2010/06/28 | 842 | 848 | 841 | 845 | +4 | +0.5% | 2,800 |
| 2010/06/25 | 841 | 844 | 841 | 841 | -15 | -1.8% | 3,600 |
| 2010/06/24 | 856 | 866 | 856 | 856 | ±0 | ±0% | 2,300 |
| 2010/06/23 | 873 | 888 | 844 | 856 | -38 | -4.3% | 13,500 |
| 2010/06/22 | 889 | 899 | 889 | 894 | +4 | +0.4% | 2,500 |
| 2010/06/21 | 885 | 917 | 885 | 890 | +11 | +1.3% | 9,500 |
| 2010/06/18 | 887 | 887 | 875 | 879 | +7 | +0.8% | 4,200 |
| 2010/06/17 | 884 | 892 | 872 | 872 | +3 | +0.3% | 10,100 |
| 2010/06/16 | 887 | 887 | 868 | 869 | +2 | +0.2% | 5,000 |
| 2010/06/15 | 869 | 885 | 867 | 867 | ±0 | ±0% | 2,800 |
| 2010/06/14 | 871 | 876 | 864 | 867 | +11 | +1.3% | 8,100 |
| 2010/06/11 | 861 | 864 | 851 | 856 | +10 | +1.2% | 18,400 |
| 2010/06/10 | 840 | 859 | 828 | 846 | +1 | +0.1% | 2,500 |
| 2010/06/09 | 832 | 855 | 832 | 845 | +5 | +0.6% | 3,600 |
| 2010/06/08 | 830 | 850 | 830 | 840 | +3 | +0.4% | 2,500 |
| 2010/06/07 | 838 | 846 | 835 | 837 | -16 | -1.9% | 6,600 |
3601～
3650
件表示中 / 6182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 | 180,700円 | +2.4% | +9.1% | 3.32% | 18.49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 |
| 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 |
| Ｉｎｅ | 159,900円 | +15.5% | +8.2% | 0.84% | 10.35倍 | 1.70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 |
| 一工薬 | 258,800円 | +15.7% | +157.3% | 3.86% | 9.91倍 | 0.66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 | 311,000円 | +1.0% | -20.9% | 3.22% | 12.13倍 | 0.43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
