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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,793 | 1,801 | 1,791 | 1,794 | -1 | -0.1% | 19,800 |
| 2024/11/20 | 1,801 | 1,810 | 1,792 | 1,795 | -6 | -0.3% | 18,400 |
| 2024/11/19 | 1,810 | 1,810 | 1,791 | 1,801 | -7 | -0.4% | 28,500 |
| 2024/11/18 | 1,800 | 1,819 | 1,800 | 1,808 | -12 | -0.7% | 37,900 |
| 2024/11/15 | 1,820 | 1,837 | 1,820 | 1,820 | +2 | +0.1% | 12,600 |
| 2024/11/14 | 1,840 | 1,848 | 1,818 | 1,818 | -22 | -1.2% | 34,200 |
| 2024/11/13 | 1,832 | 1,852 | 1,829 | 1,840 | +6 | +0.3% | 26,900 |
| 2024/11/12 | 1,845 | 1,851 | 1,833 | 1,834 | -11 | -0.6% | 20,400 |
| 2024/11/11 | 1,841 | 1,850 | 1,830 | 1,845 | -6 | -0.3% | 23,200 |
| 2024/11/08 | 1,852 | 1,863 | 1,843 | 1,851 | -5 | -0.3% | 40,400 |
| 2024/11/07 | 1,823 | 1,859 | 1,823 | 1,856 | +50 | +2.8% | 71,900 |
| 2024/11/06 | 1,806 | 1,819 | 1,801 | 1,806 | +6 | +0.3% | 92,200 |
| 2024/11/05 | 1,790 | 1,810 | 1,787 | 1,800 | +11 | +0.6% | 106,000 |
| 2024/11/01 | 1,809 | 1,823 | 1,789 | 1,789 | -27 | -1.5% | 99,800 |
| 2024/10/31 | 1,807 | 1,827 | 1,790 | 1,816 | +19 | +1.1% | 96,200 |
| 2024/10/30 | 1,815 | 1,819 | 1,797 | 1,797 | -6 | -0.3% | 191,000 |
| 2024/10/29 | 1,798 | 1,813 | 1,786 | 1,803 | +26 | +1.5% | 50,000 |
| 2024/10/28 | 1,773 | 1,793 | 1,756 | 1,777 | +12 | +0.7% | 85,800 |
| 2024/10/25 | 1,783 | 1,783 | 1,757 | 1,765 | -15 | -0.8% | 52,900 |
| 2024/10/24 | 1,780 | 1,794 | 1,770 | 1,780 | -9 | -0.5% | 65,100 |
| 2024/10/23 | 1,809 | 1,814 | 1,789 | 1,789 | -20 | -1.1% | 42,100 |
| 2024/10/22 | 1,824 | 1,827 | 1,802 | 1,809 | -8 | -0.4% | 29,500 |
| 2024/10/21 | 1,836 | 1,838 | 1,816 | 1,817 | -17 | -0.9% | 73,000 |
| 2024/10/18 | 1,848 | 1,848 | 1,834 | 1,834 | -4 | -0.2% | 25,900 |
| 2024/10/17 | 1,849 | 1,849 | 1,830 | 1,838 | -11 | -0.6% | 27,400 |
| 2024/10/16 | 1,832 | 1,852 | 1,831 | 1,849 | +16 | +0.9% | 21,900 |
| 2024/10/15 | 1,858 | 1,858 | 1,832 | 1,833 | -5 | -0.3% | 32,500 |
| 2024/10/11 | 1,840 | 1,852 | 1,831 | 1,838 | +4 | +0.2% | 21,400 |
| 2024/10/10 | 1,865 | 1,865 | 1,832 | 1,834 | -22 | -1.2% | 30,900 |
| 2024/10/09 | 1,859 | 1,863 | 1,850 | 1,856 | +16 | +0.9% | 22,600 |
| 2024/10/08 | 1,825 | 1,847 | 1,822 | 1,840 | +12 | +0.7% | 45,400 |
| 2024/10/07 | 1,850 | 1,854 | 1,823 | 1,828 | ±0 | ±0% | 60,600 |
| 2024/10/04 | 1,838 | 1,838 | 1,825 | 1,828 | ±0 | ±0% | 20,100 |
| 2024/10/03 | 1,833 | 1,836 | 1,814 | 1,828 | +35 | +2% | 22,800 |
| 2024/10/02 | 1,803 | 1,821 | 1,793 | 1,793 | -11 | -0.6% | 25,200 |
| 2024/10/01 | 1,783 | 1,806 | 1,772 | 1,804 | +36 | +2% | 20,700 |
| 2024/09/30 | 1,758 | 1,784 | 1,758 | 1,768 | -30 | -1.7% | 35,600 |
| 2024/09/27 | 1,782 | 1,805 | 1,780 | 1,798 | -5 | -0.3% | 25,000 |
| 2024/09/26 | 1,776 | 1,812 | 1,775 | 1,803 | +36 | +2% | 46,100 |
| 2024/09/25 | 1,763 | 1,772 | 1,750 | 1,767 | ±0 | ±0% | 16,300 |
| 2024/09/24 | 1,754 | 1,769 | 1,748 | 1,767 | +22 | +1.3% | 27,900 |
| 2024/09/20 | 1,773 | 1,773 | 1,742 | 1,745 | ±0 | ±0% | 17,800 |
| 2024/09/19 | 1,750 | 1,752 | 1,737 | 1,745 | +1 | +0.1% | 18,900 |
| 2024/09/18 | 1,748 | 1,748 | 1,725 | 1,744 | +11 | +0.6% | 12,500 |
| 2024/09/17 | 1,728 | 1,740 | 1,721 | 1,733 | +7 | +0.4% | 21,200 |
| 2024/09/13 | 1,736 | 1,742 | 1,726 | 1,726 | -18 | -1% | 25,200 |
| 2024/09/12 | 1,760 | 1,763 | 1,727 | 1,744 | +24 | +1.4% | 24,500 |
| 2024/09/11 | 1,755 | 1,755 | 1,706 | 1,720 | -39 | -2.2% | 39,000 |
| 2024/09/10 | 1,768 | 1,793 | 1,757 | 1,759 | -22 | -1.2% | 22,400 |
| 2024/09/09 | 1,756 | 1,791 | 1,756 | 1,781 | -1 | -0.1% | 22,800 |
1～
50
件表示中 / 6074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 | 179,400円 | +2.4% | +9.1% | 3.34% | 18.36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 |
| カーリット | 126,100円 | +3.9% | +11.1% | 2.85% | 10.61倍 | 0.79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 |
| 日特塗 | 123,300円 | -1.5% | -18.7% | 3.89% | 7.89倍 | 0.48倍 |
|
航空機塗料で創業。現在は自動車用防音（制振、吸・遮音）材が主力。米国、中国、タイで生産販売 |
| 日化産 | 135,300円 | +10.1% | +12.1% | 4.43% | 13.23倍 | 0.57倍 |
|
無機系の表面処理薬品、２次電池用正極材受託加工が柱。タイに現法。住宅用防災建材も収益源 |
| 東 リ | 45,000円 | +2.5% | -18.9% | 4.22% | 8.74倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
