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 |
|---|---|---|---|---|---|---|---|
| 2007/07/25 | 1,700 | 1,711 | 1,689 | 1,701 | +1 | +0.1% | 17,500 |
| 2007/07/24 | 1,660 | 1,710 | 1,660 | 1,700 | +47 | +2.8% | 41,300 |
| 2007/07/23 | 1,646 | 1,659 | 1,635 | 1,653 | +6 | +0.4% | 20,100 |
| 2007/07/20 | 1,655 | 1,659 | 1,646 | 1,647 | -9 | -0.5% | 19,400 |
| 2007/07/19 | 1,650 | 1,662 | 1,650 | 1,656 | +13 | +0.8% | 9,800 |
| 2007/07/18 | 1,645 | 1,655 | 1,629 | 1,643 | -8 | -0.5% | 27,000 |
| 2007/07/17 | 1,650 | 1,663 | 1,649 | 1,651 | +2 | +0.1% | 15,700 |
| 2007/07/13 | 1,658 | 1,661 | 1,644 | 1,649 | -7 | -0.4% | 26,800 |
| 2007/07/12 | 1,660 | 1,661 | 1,648 | 1,656 | -5 | -0.3% | 17,900 |
| 2007/07/11 | 1,666 | 1,673 | 1,660 | 1,661 | -9 | -0.5% | 7,900 |
| 2007/07/10 | 1,675 | 1,675 | 1,663 | 1,670 | +8 | +0.5% | 10,300 |
| 2007/07/09 | 1,660 | 1,664 | 1,660 | 1,662 | +2 | +0.1% | 15,200 |
| 2007/07/06 | 1,661 | 1,663 | 1,660 | 1,660 | -3 | -0.2% | 10,200 |
| 2007/07/05 | 1,661 | 1,670 | 1,661 | 1,663 | +2 | +0.1% | 7,800 |
| 2007/07/04 | 1,664 | 1,669 | 1,657 | 1,661 | +1 | +0.1% | 10,700 |
| 2007/07/03 | 1,661 | 1,661 | 1,650 | 1,660 | +1 | +0.1% | 14,500 |
| 2007/07/02 | 1,670 | 1,670 | 1,656 | 1,659 | -11 | -0.7% | 5,900 |
| 2007/06/29 | 1,661 | 1,670 | 1,653 | 1,670 | +4 | +0.2% | 11,800 |
| 2007/06/28 | 1,668 | 1,668 | 1,656 | 1,666 | +8 | +0.5% | 12,000 |
| 2007/06/27 | 1,642 | 1,658 | 1,638 | 1,658 | +11 | +0.7% | 20,600 |
| 2007/06/26 | 1,663 | 1,663 | 1,643 | 1,647 | -3 | -0.2% | 19,600 |
| 2007/06/25 | 1,658 | 1,666 | 1,650 | 1,650 | -8 | -0.5% | 6,200 |
| 2007/06/22 | 1,679 | 1,679 | 1,655 | 1,658 | -20 | -1.2% | 10,100 |
| 2007/06/21 | 1,659 | 1,678 | 1,648 | 1,678 | +19 | +1.1% | 33,100 |
| 2007/06/20 | 1,669 | 1,670 | 1,656 | 1,659 | -12 | -0.7% | 10,400 |
| 2007/06/19 | 1,670 | 1,675 | 1,663 | 1,671 | -4 | -0.2% | 8,300 |
| 2007/06/18 | 1,679 | 1,682 | 1,661 | 1,675 | +8 | +0.5% | 12,600 |
| 2007/06/15 | 1,663 | 1,669 | 1,656 | 1,667 | +14 | +0.8% | 6,000 |
| 2007/06/14 | 1,659 | 1,660 | 1,645 | 1,653 | +1 | +0.1% | 22,500 |
| 2007/06/13 | 1,642 | 1,652 | 1,635 | 1,652 | +11 | +0.7% | 18,500 |
| 2007/06/12 | 1,637 | 1,649 | 1,630 | 1,641 | +36 | +2.2% | 25,300 |
| 2007/06/11 | 1,638 | 1,639 | 1,604 | 1,605 | -5 | -0.3% | 40,900 |
| 2007/06/08 | 1,625 | 1,656 | 1,604 | 1,610 | -45 | -2.7% | 69,800 |
| 2007/06/07 | 1,653 | 1,661 | 1,649 | 1,655 | +3 | +0.2% | 9,300 |
| 2007/06/06 | 1,667 | 1,667 | 1,649 | 1,652 | -13 | -0.8% | 9,200 |
| 2007/06/05 | 1,674 | 1,676 | 1,649 | 1,665 | -11 | -0.7% | 26,800 |
| 2007/06/04 | 1,690 | 1,690 | 1,676 | 1,676 | +7 | +0.4% | 5,200 |
| 2007/06/01 | 1,679 | 1,689 | 1,669 | 1,669 | -8 | -0.5% | 6,900 |
| 2007/05/31 | 1,667 | 1,678 | 1,665 | 1,677 | +8 | +0.5% | 7,400 |
| 2007/05/30 | 1,665 | 1,680 | 1,664 | 1,669 | +6 | +0.4% | 3,600 |
| 2007/05/29 | 1,657 | 1,680 | 1,650 | 1,663 | +8 | +0.5% | 6,800 |
| 2007/05/28 | 1,650 | 1,658 | 1,650 | 1,655 | +10 | +0.6% | 2,200 |
| 2007/05/25 | 1,650 | 1,654 | 1,639 | 1,645 | -5 | -0.3% | 25,900 |
| 2007/05/24 | 1,650 | 1,656 | 1,648 | 1,650 | -3 | -0.2% | 4,500 |
| 2007/05/23 | 1,661 | 1,669 | 1,653 | 1,653 | +7 | +0.4% | 4,100 |
| 2007/05/22 | 1,650 | 1,650 | 1,636 | 1,646 | -4 | -0.2% | 7,100 |
| 2007/05/21 | 1,651 | 1,652 | 1,638 | 1,650 | +13 | +0.8% | 12,300 |
| 2007/05/18 | 1,664 | 1,666 | 1,637 | 1,637 | -27 | -1.6% | 11,900 |
| 2007/05/17 | 1,654 | 1,667 | 1,650 | 1,664 | +8 | +0.5% | 13,400 |
| 2007/05/16 | 1,659 | 1,661 | 1,650 | 1,656 | -2 | -0.1% | 9,000 |
4401～
4450
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
