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 |
|---|---|---|---|---|---|---|---|
| 2006/09/29 | 1,792 | 1,793 | 1,775 | 1,783 | -7 | -0.4% | 8,000 |
| 2006/09/28 | 1,792 | 1,793 | 1,770 | 1,790 | -2 | -0.1% | 11,300 |
| 2006/09/27 | 1,772 | 1,800 | 1,755 | 1,792 | +27 | +1.5% | 32,500 |
| 2006/09/26 | 1,731 | 1,772 | 1,728 | 1,765 | -15 | -0.8% | 36,300 |
| 2006/09/25 | 1,760 | 1,780 | 1,706 | 1,780 | +34 | +1.9% | 72,300 |
| 2006/09/22 | 1,750 | 1,750 | 1,740 | 1,746 | -14 | -0.8% | 27,500 |
| 2006/09/21 | 1,760 | 1,769 | 1,745 | 1,760 | ±0 | ±0% | 12,900 |
| 2006/09/20 | 1,780 | 1,780 | 1,756 | 1,760 | -8 | -0.5% | 8,900 |
| 2006/09/19 | 1,775 | 1,775 | 1,757 | 1,768 | +15 | +0.9% | 8,100 |
| 2006/09/15 | 1,761 | 1,776 | 1,748 | 1,753 | -4 | -0.2% | 9,100 |
| 2006/09/14 | 1,742 | 1,757 | 1,742 | 1,757 | +15 | +0.9% | 9,600 |
| 2006/09/13 | 1,780 | 1,780 | 1,741 | 1,742 | -16 | -0.9% | 18,200 |
| 2006/09/12 | 1,775 | 1,780 | 1,758 | 1,758 | -15 | -0.8% | 23,500 |
| 2006/09/11 | 1,787 | 1,787 | 1,771 | 1,773 | -2 | -0.1% | 23,500 |
| 2006/09/08 | 1,773 | 1,786 | 1,773 | 1,775 | -11 | -0.6% | 41,500 |
| 2006/09/07 | 1,803 | 1,803 | 1,784 | 1,786 | -6 | -0.3% | 25,100 |
| 2006/09/06 | 1,792 | 1,801 | 1,791 | 1,792 | +1 | +0.1% | 20,600 |
| 2006/09/05 | 1,799 | 1,800 | 1,789 | 1,791 | +4 | +0.2% | 12,600 |
| 2006/09/04 | 1,791 | 1,798 | 1,787 | 1,787 | +5 | +0.3% | 24,900 |
| 2006/09/01 | 1,789 | 1,800 | 1,777 | 1,782 | -6 | -0.3% | 25,400 |
| 2006/08/31 | 1,783 | 1,810 | 1,783 | 1,788 | +6 | +0.3% | 13,100 |
| 2006/08/30 | 1,821 | 1,838 | 1,780 | 1,782 | -25 | -1.4% | 24,400 |
| 2006/08/29 | 1,813 | 1,814 | 1,800 | 1,807 | -7 | -0.4% | 9,800 |
| 2006/08/28 | 1,847 | 1,860 | 1,814 | 1,814 | -22 | -1.2% | 15,700 |
| 2006/08/25 | 1,831 | 1,846 | 1,831 | 1,836 | +1 | +0.1% | 8,300 |
| 2006/08/24 | 1,851 | 1,851 | 1,831 | 1,835 | -11 | -0.6% | 11,600 |
| 2006/08/23 | 1,849 | 1,851 | 1,840 | 1,846 | +8 | +0.4% | 10,300 |
| 2006/08/22 | 1,854 | 1,854 | 1,833 | 1,838 | +7 | +0.4% | 9,100 |
| 2006/08/21 | 1,858 | 1,858 | 1,831 | 1,831 | +26 | +1.4% | 19,700 |
| 2006/08/18 | 1,800 | 1,815 | 1,797 | 1,805 | +10 | +0.6% | 9,800 |
| 2006/08/17 | 1,820 | 1,820 | 1,795 | 1,795 | -4 | -0.2% | 9,900 |
| 2006/08/16 | 1,810 | 1,810 | 1,792 | 1,799 | +7 | +0.4% | 10,400 |
| 2006/08/15 | 1,794 | 1,798 | 1,785 | 1,792 | -1 | -0.1% | 9,100 |
| 2006/08/14 | 1,782 | 1,795 | 1,782 | 1,793 | +22 | +1.2% | 9,600 |
| 2006/08/11 | 1,767 | 1,788 | 1,766 | 1,771 | +4 | +0.2% | 10,100 |
| 2006/08/10 | 1,759 | 1,782 | 1,751 | 1,767 | +18 | +1% | 17,600 |
| 2006/08/09 | 1,759 | 1,759 | 1,731 | 1,749 | +9 | +0.5% | 10,000 |
| 2006/08/08 | 1,731 | 1,753 | 1,731 | 1,740 | +9 | +0.5% | 8,600 |
| 2006/08/07 | 1,751 | 1,759 | 1,731 | 1,731 | -17 | -1% | 11,700 |
| 2006/08/04 | 1,750 | 1,777 | 1,728 | 1,748 | -4 | -0.2% | 19,900 |
| 2006/08/03 | 1,763 | 1,768 | 1,751 | 1,752 | -17 | -1% | 9,900 |
| 2006/08/02 | 1,759 | 1,774 | 1,755 | 1,769 | +15 | +0.9% | 6,300 |
| 2006/08/01 | 1,761 | 1,774 | 1,751 | 1,754 | -5 | -0.3% | 10,300 |
| 2006/07/31 | 1,771 | 1,775 | 1,751 | 1,759 | -12 | -0.7% | 23,700 |
| 2006/07/28 | 1,786 | 1,792 | 1,770 | 1,771 | -15 | -0.8% | 5,800 |
| 2006/07/27 | 1,786 | 1,792 | 1,765 | 1,786 | +16 | +0.9% | 5,400 |
| 2006/07/26 | 1,821 | 1,821 | 1,760 | 1,770 | -45 | -2.5% | 11,400 |
| 2006/07/25 | 1,794 | 1,820 | 1,794 | 1,815 | +23 | +1.3% | 4,300 |
| 2006/07/24 | 1,800 | 1,827 | 1,761 | 1,792 | -35 | -1.9% | 13,000 |
| 2006/07/21 | 1,863 | 1,863 | 1,827 | 1,827 | -7 | -0.4% | 8,500 |
4601～
4650
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
