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 |
|---|---|---|---|---|---|---|---|
| 2005/04/26 | 2,020 | 2,040 | 2,015 | 2,025 | +10 | +0.5% | 4,700 |
| 2005/04/25 | 2,020 | 2,045 | 2,010 | 2,015 | ±0 | ±0% | 4,800 |
| 2005/04/22 | 2,010 | 2,030 | 2,010 | 2,015 | +19 | +1% | 7,000 |
| 2005/04/21 | 2,005 | 2,020 | 1,960 | 1,996 | -24 | -1.2% | 10,000 |
| 2005/04/20 | 2,000 | 2,050 | 1,999 | 2,020 | +32 | +1.6% | 10,200 |
| 2005/04/19 | 2,000 | 2,000 | 1,956 | 1,988 | +38 | +1.9% | 8,300 |
| 2005/04/18 | 2,045 | 2,045 | 1,950 | 1,950 | -95 | -4.6% | 24,000 |
| 2005/04/15 | 2,040 | 2,050 | 2,000 | 2,045 | ±0 | ±0% | 17,800 |
| 2005/04/14 | 1,995 | 2,045 | 1,995 | 2,045 | -30 | -1.4% | 17,000 |
| 2005/04/13 | 2,045 | 2,080 | 2,045 | 2,075 | ±0 | ±0% | 17,500 |
| 2005/04/12 | 2,030 | 2,085 | 2,010 | 2,075 | +50 | +2.5% | 35,800 |
| 2005/04/11 | 2,020 | 2,050 | 2,015 | 2,025 | +10 | +0.5% | 16,000 |
| 2005/04/08 | 1,981 | 2,015 | 1,981 | 2,015 | +32 | +1.6% | 20,100 |
| 2005/04/07 | 1,972 | 1,990 | 1,971 | 1,983 | +9 | +0.5% | 12,700 |
| 2005/04/06 | 1,974 | 1,975 | 1,968 | 1,974 | -1 | -0.1% | 14,700 |
| 2005/04/05 | 1,963 | 1,980 | 1,963 | 1,975 | +13 | +0.7% | 9,300 |
| 2005/04/04 | 1,974 | 1,974 | 1,940 | 1,962 | -13 | -0.7% | 5,100 |
| 2005/04/01 | 1,973 | 1,979 | 1,939 | 1,975 | -9 | -0.5% | 5,700 |
| 2005/03/31 | 1,942 | 1,986 | 1,942 | 1,984 | +46 | +2.4% | 13,500 |
| 2005/03/30 | 1,950 | 1,950 | 1,912 | 1,938 | -32 | -1.6% | 10,400 |
| 2005/03/29 | 1,934 | 1,981 | 1,934 | 1,970 | +38 | +2% | 19,600 |
| 2005/03/28 | 1,940 | 1,940 | 1,907 | 1,932 | -8 | -0.4% | 2,800 |
| 2005/03/25 | 1,962 | 1,967 | 1,934 | 1,940 | +8 | +0.4% | 5,400 |
| 2005/03/24 | 1,950 | 1,963 | 1,932 | 1,932 | -30 | -1.5% | 8,600 |
| 2005/03/23 | 1,970 | 1,970 | 1,943 | 1,962 | +8 | +0.4% | 10,000 |
| 2005/03/22 | 1,955 | 1,987 | 1,950 | 1,954 | -9 | -0.5% | 5,500 |
| 2005/03/18 | 1,937 | 1,968 | 1,930 | 1,963 | +27 | +1.4% | 3,400 |
| 2005/03/17 | 1,967 | 1,967 | 1,935 | 1,936 | -14 | -0.7% | 5,500 |
| 2005/03/16 | 1,948 | 1,950 | 1,927 | 1,950 | +23 | +1.2% | 7,000 |
| 2005/03/15 | 1,941 | 1,947 | 1,926 | 1,927 | -11 | -0.6% | 3,200 |
| 2005/03/14 | 1,963 | 1,963 | 1,938 | 1,938 | -20 | -1% | 5,300 |
| 2005/03/11 | 1,983 | 1,983 | 1,953 | 1,958 | +35 | +1.8% | 50,100 |
| 2005/03/10 | 1,896 | 1,929 | 1,895 | 1,923 | +31 | +1.6% | 6,400 |
| 2005/03/09 | 1,887 | 1,905 | 1,885 | 1,892 | +1 | +0.1% | 9,100 |
| 2005/03/08 | 1,895 | 1,925 | 1,886 | 1,891 | -27 | -1.4% | 11,200 |
| 2005/03/07 | 1,887 | 1,918 | 1,886 | 1,918 | +18 | +0.9% | 7,200 |
| 2005/03/04 | 1,903 | 1,912 | 1,881 | 1,900 | -3 | -0.2% | 8,900 |
| 2005/03/03 | 1,907 | 1,910 | 1,900 | 1,903 | -24 | -1.2% | 7,000 |
| 2005/03/02 | 1,901 | 1,927 | 1,900 | 1,927 | +13 | +0.7% | 6,600 |
| 2005/03/01 | 1,905 | 1,929 | 1,896 | 1,914 | +14 | +0.7% | 3,800 |
| 2005/02/28 | 1,900 | 1,900 | 1,879 | 1,900 | +22 | +1.2% | 8,200 |
| 2005/02/25 | 1,881 | 1,889 | 1,868 | 1,878 | +22 | +1.2% | 6,100 |
| 2005/02/24 | 1,851 | 1,876 | 1,843 | 1,856 | +12 | +0.7% | 5,900 |
| 2005/02/23 | 1,851 | 1,859 | 1,805 | 1,844 | -17 | -0.9% | 10,300 |
| 2005/02/22 | 1,872 | 1,880 | 1,861 | 1,861 | -12 | -0.6% | 5,200 |
| 2005/02/21 | 1,891 | 1,891 | 1,873 | 1,873 | -18 | -1% | 7,500 |
| 2005/02/18 | 1,896 | 1,930 | 1,871 | 1,891 | -4 | -0.2% | 4,700 |
| 2005/02/17 | 1,905 | 1,905 | 1,871 | 1,895 | -11 | -0.6% | 5,000 |
| 2005/02/16 | 1,930 | 1,945 | 1,905 | 1,906 | -22 | -1.1% | 4,200 |
| 2005/02/15 | 1,915 | 1,940 | 1,915 | 1,928 | -6 | -0.3% | 2,500 |
4901～
4950
件表示中 / 6181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 | 175,700円 | +2.4% | +9.1% | 3.41% | 17.98倍 | 0.64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 |
| 東 リ | 47,700円 | +3.2% | -11.3% | 4.40% | 7.94倍 | 0.62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 |
| 一工薬 | 258,300円 | +15.7% | +157.3% | 3.87% | 9.89倍 | 0.65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 | 306,000円 | +1.0% | -20.9% | 3.27% | 11.94倍 | 0.42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
