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 |
|---|---|---|---|---|---|---|---|
| 2025/07/16 | 1,813 | 1,816 | 1,801 | 1,806 | -7 | -0.4% | 42,000 |
| 2025/07/15 | 1,806 | 1,820 | 1,806 | 1,813 | +10 | +0.6% | 24,500 |
| 2025/07/14 | 1,807 | 1,814 | 1,800 | 1,803 | +3 | +0.2% | 31,300 |
| 2025/07/11 | 1,786 | 1,814 | 1,786 | 1,800 | +15 | +0.8% | 30,700 |
| 2025/07/10 | 1,797 | 1,798 | 1,778 | 1,785 | -12 | -0.7% | 42,700 |
| 2025/07/09 | 1,787 | 1,803 | 1,783 | 1,797 | +19 | +1.1% | 36,000 |
| 2025/07/08 | 1,779 | 1,781 | 1,757 | 1,778 | -1 | -0.1% | 53,400 |
| 2025/07/07 | 1,783 | 1,792 | 1,779 | 1,779 | -19 | -1.1% | 29,100 |
| 2025/07/04 | 1,794 | 1,807 | 1,789 | 1,798 | +15 | +0.8% | 30,200 |
| 2025/07/03 | 1,786 | 1,797 | 1,776 | 1,783 | -11 | -0.6% | 40,400 |
| 2025/07/02 | 1,785 | 1,812 | 1,784 | 1,794 | +4 | +0.2% | 42,100 |
| 2025/07/01 | 1,825 | 1,825 | 1,785 | 1,790 | -36 | -2% | 68,000 |
| 2025/06/30 | 1,831 | 1,841 | 1,826 | 1,826 | +2 | +0.1% | 51,700 |
| 2025/06/27 | 1,857 | 1,857 | 1,818 | 1,824 | -45 | -2.4% | 231,500 |
| 2025/06/26 | 1,863 | 1,869 | 1,851 | 1,869 | +16 | +0.9% | 386,900 |
| 2025/06/25 | 1,856 | 1,858 | 1,848 | 1,853 | +1 | +0.1% | 110,100 |
| 2025/06/24 | 1,857 | 1,857 | 1,845 | 1,852 | +7 | +0.4% | 62,800 |
| 2025/06/23 | 1,857 | 1,858 | 1,845 | 1,845 | -7 | -0.4% | 57,000 |
| 2025/06/20 | 1,848 | 1,858 | 1,847 | 1,852 | -2 | -0.1% | 48,600 |
| 2025/06/19 | 1,858 | 1,858 | 1,847 | 1,854 | -4 | -0.2% | 42,600 |
| 2025/06/18 | 1,846 | 1,863 | 1,846 | 1,858 | +12 | +0.7% | 24,300 |
| 2025/06/17 | 1,855 | 1,856 | 1,842 | 1,846 | +2 | +0.1% | 29,000 |
| 2025/06/16 | 1,849 | 1,852 | 1,833 | 1,844 | +4 | +0.2% | 57,900 |
| 2025/06/13 | 1,856 | 1,860 | 1,840 | 1,840 | -5 | -0.3% | 46,800 |
| 2025/06/12 | 1,845 | 1,851 | 1,842 | 1,845 | ±0 | ±0% | 29,000 |
| 2025/06/11 | 1,848 | 1,854 | 1,838 | 1,845 | +4 | +0.2% | 35,200 |
| 2025/06/10 | 1,855 | 1,859 | 1,837 | 1,841 | -9 | -0.5% | 51,300 |
| 2025/06/09 | 1,879 | 1,879 | 1,850 | 1,850 | -16 | -0.9% | 96,100 |
| 2025/06/06 | 1,868 | 1,880 | 1,863 | 1,866 | -2 | -0.1% | 88,500 |
| 2025/06/05 | 1,879 | 1,888 | 1,868 | 1,868 | -14 | -0.7% | 36,800 |
| 2025/06/04 | 1,879 | 1,890 | 1,871 | 1,882 | +11 | +0.6% | 23,700 |
| 2025/06/03 | 1,885 | 1,891 | 1,866 | 1,871 | -14 | -0.7% | 29,100 |
| 2025/06/02 | 1,877 | 1,893 | 1,862 | 1,885 | -23 | -1.2% | 66,700 |
| 2025/05/30 | 1,884 | 1,909 | 1,877 | 1,908 | +21 | +1.1% | 34,400 |
| 2025/05/29 | 1,856 | 1,894 | 1,851 | 1,887 | +50 | +2.7% | 51,300 |
| 2025/05/28 | 1,852 | 1,854 | 1,835 | 1,837 | ±0 | ±0% | 27,800 |
| 2025/05/27 | 1,837 | 1,845 | 1,830 | 1,837 | +7 | +0.4% | 20,600 |
| 2025/05/26 | 1,822 | 1,833 | 1,812 | 1,830 | +15 | +0.8% | 22,900 |
| 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 |
1～
50
件表示中 / 6232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 | 180,300円 | +3.5% | +0.9% | 3.88% | 15.46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 | 166,600円 | +15.5% | +8.2% | 0.81% | 10.79倍 | 1.78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 | 118,400円 | +5.7% | +0.9% | 3.04% | 10.15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 | 288,700円 | +5.4% | -41.5% | 2.08% | 14.85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 | 154,300円 | +1.8% | -6.9% | 4.08% | 6.39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
