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 |
|---|---|---|---|---|---|---|---|
| 2009/05/29 | 904 | 915 | 904 | 908 | -6 | -0.7% | 24,600 |
| 2009/05/28 | 900 | 919 | 900 | 914 | +14 | +1.6% | 12,600 |
| 2009/05/27 | 917 | 919 | 900 | 900 | -7 | -0.8% | 12,800 |
| 2009/05/26 | 919 | 924 | 903 | 907 | -2 | -0.2% | 12,200 |
| 2009/05/25 | 905 | 920 | 900 | 909 | +14 | +1.6% | 12,300 |
| 2009/05/22 | 890 | 904 | 890 | 895 | -1 | -0.1% | 6,700 |
| 2009/05/21 | 896 | 899 | 892 | 896 | -3 | -0.3% | 3,700 |
| 2009/05/20 | 920 | 920 | 891 | 899 | -1 | -0.1% | 19,900 |
| 2009/05/19 | 900 | 901 | 889 | 900 | +7 | +0.8% | 10,000 |
| 2009/05/18 | 898 | 903 | 881 | 893 | -5 | -0.6% | 11,600 |
| 2009/05/15 | 892 | 900 | 892 | 898 | +7 | +0.8% | 5,700 |
| 2009/05/14 | 899 | 899 | 879 | 891 | -9 | -1% | 9,700 |
| 2009/05/13 | 896 | 902 | 895 | 900 | +22 | +2.5% | 3,400 |
| 2009/05/12 | 904 | 911 | 860 | 878 | -30 | -3.3% | 7,500 |
| 2009/05/11 | 910 | 915 | 902 | 908 | -2 | -0.2% | 5,100 |
| 2009/05/08 | 920 | 924 | 903 | 910 | -10 | -1.1% | 11,900 |
| 2009/05/07 | 919 | 929 | 900 | 920 | +24 | +2.7% | 11,200 |
| 2009/05/01 | 902 | 914 | 895 | 896 | +4 | +0.4% | 5,400 |
| 2009/04/30 | 900 | 914 | 881 | 892 | +25 | +2.9% | 12,500 |
| 2009/04/28 | 896 | 902 | 867 | 867 | -21 | -2.4% | 6,700 |
| 2009/04/27 | 917 | 917 | 880 | 888 | +1 | +0.1% | 7,500 |
| 2009/04/24 | 900 | 905 | 886 | 887 | -10 | -1.1% | 14,600 |
| 2009/04/23 | 896 | 907 | 883 | 897 | +7 | +0.8% | 22,400 |
| 2009/04/22 | 910 | 910 | 881 | 890 | -39 | -4.2% | 22,900 |
| 2009/04/21 | 947 | 952 | 920 | 929 | -28 | -2.9% | 11,800 |
| 2009/04/20 | 951 | 957 | 946 | 957 | +7 | +0.7% | 11,100 |
| 2009/04/17 | 956 | 956 | 930 | 950 | +14 | +1.5% | 14,700 |
| 2009/04/16 | 938 | 943 | 918 | 936 | +26 | +2.9% | 21,000 |
| 2009/04/15 | 923 | 927 | 910 | 910 | -4 | -0.4% | 5,900 |
| 2009/04/14 | 920 | 935 | 903 | 914 | -16 | -1.7% | 15,300 |
| 2009/04/13 | 926 | 942 | 920 | 930 | +4 | +0.4% | 7,100 |
| 2009/04/10 | 936 | 938 | 915 | 926 | -20 | -2.1% | 3,800 |
| 2009/04/09 | 917 | 951 | 917 | 946 | +29 | +3.2% | 8,400 |
| 2009/04/08 | 940 | 950 | 904 | 917 | -33 | -3.5% | 8,600 |
| 2009/04/07 | 969 | 976 | 947 | 950 | -9 | -0.9% | 6,100 |
| 2009/04/06 | 977 | 980 | 957 | 959 | +2 | +0.2% | 9,500 |
| 2009/04/03 | 964 | 979 | 931 | 957 | -8 | -0.8% | 14,800 |
| 2009/04/02 | 933 | 969 | 911 | 965 | +50 | +5.5% | 38,200 |
| 2009/04/01 | 902 | 940 | 900 | 915 | +23 | +2.6% | 20,100 |
| 2009/03/31 | 900 | 900 | 883 | 892 | ±0 | ±0% | 10,700 |
| 2009/03/30 | 901 | 921 | 892 | 892 | -9 | -1% | 10,400 |
| 2009/03/27 | 909 | 922 | 895 | 901 | +1 | +0.1% | 15,000 |
| 2009/03/26 | 900 | 906 | 888 | 900 | -12 | -1.3% | 19,200 |
| 2009/03/25 | 919 | 919 | 900 | 912 | +12 | +1.3% | 16,800 |
| 2009/03/24 | 922 | 923 | 897 | 900 | -13 | -1.4% | 25,000 |
| 2009/03/23 | 924 | 929 | 899 | 913 | +14 | +1.6% | 29,300 |
| 2009/03/19 | 905 | 905 | 899 | 899 | +3 | +0.3% | 13,400 |
| 2009/03/18 | 900 | 900 | 896 | 896 | ±0 | ±0% | 7,300 |
| 2009/03/17 | 910 | 915 | 896 | 896 | -8 | -0.9% | 11,700 |
| 2009/03/16 | 902 | 904 | 895 | 904 | +13 | +1.5% | 15,600 |
3951～
4000
件表示中 / 6234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 | 180,500円 | +3.5% | +0.9% | 3.88% | 15.48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 | 164,200円 | +15.5% | +8.2% | 0.82% | 10.63倍 | 1.75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 | 118,200円 | +5.7% | +0.9% | 3.05% | 10.13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 | 288,600円 | +5.4% | -41.5% | 2.08% | 14.84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 |
| 綜研化学 | 154,400円 | +1.8% | -6.9% | 4.08% | 6.40倍 | 0.67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 |
市場注目の銘柄
チャート関連のコラム
