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 |
|---|---|---|---|---|---|---|---|
| 2009/10/09 | 967 | 977 | 940 | 973 | +15 | +1.6% | 8,600 |
| 2009/10/08 | 967 | 967 | 958 | 958 | +10 | +1.1% | 7,700 |
| 2009/10/07 | 936 | 948 | 920 | 948 | +22 | +2.4% | 5,100 |
| 2009/10/06 | 926 | 926 | 908 | 926 | ±0 | ±0% | 12,300 |
| 2009/10/05 | 917 | 926 | 909 | 926 | -1 | -0.1% | 8,400 |
| 2009/10/02 | 938 | 940 | 911 | 927 | -23 | -2.4% | 10,400 |
| 2009/10/01 | 960 | 960 | 940 | 950 | -10 | -1% | 6,800 |
| 2009/09/30 | 951 | 960 | 950 | 960 | ±0 | ±0% | 10,800 |
| 2009/09/29 | 960 | 960 | 952 | 960 | -10 | -1% | 11,400 |
| 2009/09/28 | 972 | 980 | 956 | 970 | -12 | -1.2% | 15,000 |
| 2009/09/25 | 980 | 990 | 970 | 982 | -23 | -2.3% | 25,200 |
| 2009/09/24 | 1,004 | 1,009 | 998 | 1,005 | ±0 | ±0% | 66,400 |
| 2009/09/18 | 999 | 1,005 | 991 | 1,005 | -1 | -0.1% | 17,300 |
| 2009/09/17 | 990 | 1,006 | 990 | 1,006 | +20 | +2% | 8,800 |
| 2009/09/16 | 994 | 1,005 | 986 | 986 | -6 | -0.6% | 23,600 |
| 2009/09/15 | 1,001 | 1,001 | 992 | 992 | +1 | +0.1% | 8,100 |
| 2009/09/14 | 995 | 1,003 | 988 | 991 | -2 | -0.2% | 14,400 |
| 2009/09/11 | 1,000 | 1,000 | 992 | 993 | -7 | -0.7% | 31,900 |
| 2009/09/10 | 1,007 | 1,015 | 999 | 1,000 | +1 | +0.1% | 12,000 |
| 2009/09/09 | 1,004 | 1,009 | 996 | 999 | -9 | -0.9% | 10,400 |
| 2009/09/08 | 1,009 | 1,009 | 999 | 1,008 | +3 | +0.3% | 8,500 |
| 2009/09/07 | 1,000 | 1,018 | 1,000 | 1,005 | +9 | +0.9% | 8,300 |
| 2009/09/04 | 1,006 | 1,016 | 984 | 996 | -19 | -1.9% | 20,800 |
| 2009/09/03 | 1,019 | 1,026 | 1,014 | 1,015 | -4 | -0.4% | 6,700 |
| 2009/09/02 | 1,030 | 1,030 | 1,005 | 1,019 | -20 | -1.9% | 16,900 |
| 2009/09/01 | 1,036 | 1,050 | 1,032 | 1,039 | +5 | +0.5% | 6,600 |
| 2009/08/31 | 1,034 | 1,067 | 1,032 | 1,034 | +3 | +0.3% | 9,600 |
| 2009/08/28 | 1,026 | 1,049 | 1,025 | 1,031 | +4 | +0.4% | 8,000 |
| 2009/08/27 | 1,034 | 1,041 | 1,017 | 1,027 | -11 | -1.1% | 11,400 |
| 2009/08/26 | 1,038 | 1,057 | 1,025 | 1,038 | -6 | -0.6% | 20,000 |
| 2009/08/25 | 1,048 | 1,059 | 1,028 | 1,044 | -10 | -0.9% | 6,700 |
| 2009/08/24 | 1,026 | 1,075 | 1,026 | 1,054 | +29 | +2.8% | 11,100 |
| 2009/08/21 | 1,040 | 1,051 | 1,019 | 1,025 | -27 | -2.6% | 10,200 |
| 2009/08/20 | 1,031 | 1,054 | 1,025 | 1,052 | +41 | +4.1% | 13,400 |
| 2009/08/19 | 1,005 | 1,028 | 1,005 | 1,011 | +3 | +0.3% | 7,700 |
| 2009/08/18 | 1,000 | 1,020 | 990 | 1,008 | -42 | -4% | 24,100 |
| 2009/08/17 | 1,046 | 1,060 | 1,030 | 1,050 | +4 | +0.4% | 12,300 |
| 2009/08/14 | 1,044 | 1,068 | 1,044 | 1,046 | -8 | -0.8% | 7,400 |
| 2009/08/13 | 1,057 | 1,062 | 1,037 | 1,054 | +17 | +1.6% | 4,800 |
| 2009/08/12 | 1,046 | 1,058 | 1,036 | 1,037 | -24 | -2.3% | 9,500 |
| 2009/08/11 | 1,049 | 1,065 | 1,047 | 1,061 | +20 | +1.9% | 5,700 |
| 2009/08/10 | 1,056 | 1,056 | 1,036 | 1,041 | -1 | -0.1% | 5,600 |
| 2009/08/07 | 1,050 | 1,051 | 1,011 | 1,042 | -11 | -1% | 9,700 |
| 2009/08/06 | 1,059 | 1,070 | 1,052 | 1,053 | -16 | -1.5% | 16,700 |
| 2009/08/05 | 1,069 | 1,074 | 1,056 | 1,069 | ±0 | ±0% | 7,700 |
| 2009/08/04 | 1,070 | 1,070 | 1,054 | 1,069 | +13 | +1.2% | 4,900 |
| 2009/08/03 | 1,059 | 1,059 | 1,050 | 1,056 | +16 | +1.5% | 6,900 |
| 2009/07/31 | 1,068 | 1,070 | 1,040 | 1,040 | -19 | -1.8% | 6,000 |
| 2009/07/30 | 1,048 | 1,060 | 1,041 | 1,059 | ±0 | ±0% | 8,700 |
| 2009/07/29 | 1,042 | 1,059 | 1,042 | 1,059 | +17 | +1.6% | 4,500 |
3901～
3950
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 | 0.79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 | 0.83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% | 11.32倍 | 0.82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
