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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 1,805 | 1,815 | 1,801 | 1,815 | +10 | +0.6% | 24,800 |
| 2025/05/22 | 1,819 | 1,838 | 1,800 | 1,805 | -17 | -0.9% | 39,500 |
| 2025/05/21 | 1,816 | 1,826 | 1,816 | 1,822 | ±0 | ±0% | 33,500 |
| 2025/05/20 | 1,830 | 1,830 | 1,807 | 1,822 | -8 | -0.4% | 52,700 |
| 2025/05/19 | 1,830 | 1,842 | 1,822 | 1,830 | ±0 | ±0% | 22,900 |
| 2025/05/16 | 1,854 | 1,862 | 1,824 | 1,830 | -18 | -1% | 38,400 |
| 2025/05/15 | 1,791 | 1,860 | 1,791 | 1,848 | +33 | +1.8% | 43,800 |
| 2025/05/14 | 1,809 | 1,832 | 1,789 | 1,815 | +1 | +0.1% | 80,300 |
| 2025/05/13 | 1,829 | 1,829 | 1,814 | 1,814 | -12 | -0.7% | 38,700 |
| 2025/05/12 | 1,820 | 1,828 | 1,809 | 1,826 | +15 | +0.8% | 40,400 |
| 2025/05/09 | 1,806 | 1,815 | 1,806 | 1,811 | +8 | +0.4% | 17,800 |
| 2025/05/08 | 1,782 | 1,811 | 1,781 | 1,803 | +15 | +0.8% | 43,400 |
| 2025/05/07 | 1,758 | 1,799 | 1,755 | 1,788 | +31 | +1.8% | 118,600 |
| 2025/05/02 | 1,758 | 1,763 | 1,747 | 1,757 | +10 | +0.6% | 91,500 |
| 2025/05/01 | 1,750 | 1,772 | 1,739 | 1,747 | ±0 | ±0% | 145,700 |
| 2025/04/30 | 1,737 | 1,754 | 1,726 | 1,747 | +14 | +0.8% | 49,800 |
| 2025/04/28 | 1,761 | 1,761 | 1,732 | 1,733 | -22 | -1.3% | 84,400 |
| 2025/04/25 | 1,763 | 1,763 | 1,750 | 1,755 | +6 | +0.3% | 64,200 |
| 2025/04/24 | 1,768 | 1,773 | 1,749 | 1,749 | -16 | -0.9% | 46,900 |
| 2025/04/23 | 1,785 | 1,785 | 1,765 | 1,765 | +4 | +0.2% | 29,400 |
| 2025/04/22 | 1,759 | 1,772 | 1,752 | 1,761 | +7 | +0.4% | 26,500 |
| 2025/04/21 | 1,749 | 1,758 | 1,739 | 1,754 | +5 | +0.3% | 60,700 |
| 2025/04/18 | 1,723 | 1,749 | 1,721 | 1,749 | +37 | +2.2% | 58,100 |
| 2025/04/17 | 1,713 | 1,716 | 1,706 | 1,712 | -1 | -0.1% | 38,500 |
| 2025/04/16 | 1,727 | 1,732 | 1,709 | 1,713 | -14 | -0.8% | 39,600 |
| 2025/04/15 | 1,749 | 1,749 | 1,727 | 1,727 | -7 | -0.4% | 16,700 |
| 2025/04/14 | 1,739 | 1,741 | 1,726 | 1,734 | +7 | +0.4% | 31,000 |
| 2025/04/11 | 1,681 | 1,727 | 1,673 | 1,727 | +10 | +0.6% | 36,800 |
| 2025/04/10 | 1,750 | 1,751 | 1,715 | 1,717 | +62 | +3.7% | 46,400 |
| 2025/04/09 | 1,660 | 1,680 | 1,630 | 1,655 | -32 | -1.9% | 47,800 |
| 2025/04/08 | 1,657 | 1,700 | 1,657 | 1,687 | +93 | +5.8% | 45,500 |
| 2025/04/07 | 1,595 | 1,638 | 1,575 | 1,594 | -106 | -6.2% | 103,000 |
| 2025/04/04 | 1,735 | 1,752 | 1,681 | 1,700 | -74 | -4.2% | 78,500 |
| 2025/04/03 | 1,739 | 1,774 | 1,739 | 1,774 | -27 | -1.5% | 46,400 |
| 2025/04/02 | 1,809 | 1,809 | 1,788 | 1,801 | -9 | -0.5% | 32,900 |
| 2025/04/01 | 1,860 | 1,860 | 1,810 | 1,810 | -25 | -1.4% | 49,100 |
| 2025/03/31 | 1,846 | 1,846 | 1,823 | 1,835 | -50 | -2.7% | 49,600 |
| 2025/03/28 | 1,877 | 1,890 | 1,867 | 1,885 | -10 | -0.5% | 34,700 |
| 2025/03/27 | 1,879 | 1,895 | 1,874 | 1,895 | +15 | +0.8% | 31,800 |
| 2025/03/26 | 1,879 | 1,880 | 1,860 | 1,880 | +6 | +0.3% | 32,400 |
| 2025/03/25 | 1,875 | 1,879 | 1,858 | 1,874 | +18 | +1% | 16,900 |
| 2025/03/24 | 1,863 | 1,870 | 1,855 | 1,856 | -9 | -0.5% | 14,700 |
| 2025/03/21 | 1,874 | 1,874 | 1,862 | 1,865 | -10 | -0.5% | 10,300 |
| 2025/03/19 | 1,860 | 1,875 | 1,860 | 1,875 | +15 | +0.8% | 12,700 |
| 2025/03/18 | 1,850 | 1,866 | 1,850 | 1,860 | +14 | +0.8% | 19,900 |
| 2025/03/17 | 1,842 | 1,852 | 1,840 | 1,846 | +4 | +0.2% | 13,600 |
| 2025/03/14 | 1,829 | 1,842 | 1,825 | 1,842 | +3 | +0.2% | 24,400 |
| 2025/03/13 | 1,825 | 1,841 | 1,822 | 1,839 | +14 | +0.8% | 14,700 |
| 2025/03/12 | 1,825 | 1,830 | 1,817 | 1,825 | +7 | +0.4% | 15,400 |
| 2025/03/11 | 1,827 | 1,827 | 1,808 | 1,818 | -12 | -0.7% | 16,000 |
1～
50
件表示中 / 6194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 | 181,500円 | +3.5% | +0.9% | 3.86% | 15.57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 |
| 石原ケミカル | 192,900円 | +3.7% | +4.2% | 2.28% | 10.33倍 | 1.20倍 |
|
金属表面処理剤の研究開発型メーカー。先端電子部品向けで台湾に進出。自動車用化学製品も柱 |
| 東 リ | 47,900円 | +2.2% | -10.0% | 5.64% | 9.00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 |
| Ｉｎｅ | 160,200円 | +15.5% | +8.2% | 0.84% | 10.37倍 | 1.70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 | 114,200円 | +5.7% | +0.9% | 3.15% | 9.97倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
