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 |
|---|---|---|---|---|---|---|---|
| 2025/04/09 | 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 |
| 2025/03/10 | 1,836 | 1,838 | 1,827 | 1,830 | -2 | -0.1% | 12,300 |
| 2025/03/07 | 1,847 | 1,847 | 1,814 | 1,832 | -23 | -1.2% | 18,600 |
| 2025/03/06 | 1,833 | 1,856 | 1,831 | 1,855 | +17 | +0.9% | 27,800 |
| 2025/03/05 | 1,818 | 1,844 | 1,817 | 1,838 | +20 | +1.1% | 29,600 |
| 2025/03/04 | 1,807 | 1,820 | 1,800 | 1,818 | +11 | +0.6% | 19,900 |
| 2025/03/03 | 1,815 | 1,820 | 1,799 | 1,807 | +7 | +0.4% | 24,900 |
| 2025/02/28 | 1,810 | 1,820 | 1,788 | 1,800 | -5 | -0.3% | 22,100 |
| 2025/02/27 | 1,780 | 1,806 | 1,775 | 1,805 | +22 | +1.2% | 18,100 |
| 2025/02/26 | 1,778 | 1,784 | 1,767 | 1,783 | -3 | -0.2% | 22,500 |
| 2025/02/25 | 1,780 | 1,788 | 1,773 | 1,786 | +3 | +0.2% | 13,200 |
| 2025/02/21 | 1,767 | 1,785 | 1,767 | 1,783 | -3 | -0.2% | 15,300 |
| 2025/02/20 | 1,788 | 1,792 | 1,774 | 1,786 | +1 | +0.1% | 25,100 |
| 2025/02/19 | 1,781 | 1,794 | 1,781 | 1,785 | -4 | -0.2% | 16,600 |
| 2025/02/18 | 1,798 | 1,802 | 1,785 | 1,789 | -11 | -0.6% | 13,200 |
| 2025/02/17 | 1,802 | 1,816 | 1,800 | 1,800 | -2 | -0.1% | 13,500 |
| 2025/02/14 | 1,827 | 1,827 | 1,800 | 1,802 | -22 | -1.2% | 25,400 |
| 2025/02/13 | 1,800 | 1,824 | 1,800 | 1,824 | +34 | +1.9% | 37,700 |
| 2025/02/12 | 1,781 | 1,802 | 1,770 | 1,790 | +10 | +0.6% | 39,400 |
| 2025/02/10 | 1,765 | 1,780 | 1,760 | 1,780 | +15 | +0.8% | 21,800 |
| 2025/02/07 | 1,746 | 1,768 | 1,736 | 1,765 | +23 | +1.3% | 30,600 |
| 2025/02/06 | 1,738 | 1,742 | 1,731 | 1,742 | +13 | +0.8% | 13,900 |
| 2025/02/05 | 1,718 | 1,742 | 1,718 | 1,729 | +23 | +1.3% | 21,800 |
| 2025/02/04 | 1,739 | 1,739 | 1,705 | 1,706 | -9 | -0.5% | 15,500 |
| 2025/02/03 | 1,742 | 1,742 | 1,715 | 1,715 | -13 | -0.8% | 27,400 |
| 2025/01/31 | 1,737 | 1,737 | 1,727 | 1,728 | -3 | -0.2% | 12,000 |
| 2025/01/30 | 1,708 | 1,732 | 1,708 | 1,731 | +35 | +2.1% | 24,700 |
| 2025/01/29 | 1,704 | 1,706 | 1,696 | 1,696 | -8 | -0.5% | 17,500 |
| 2025/01/28 | 1,680 | 1,704 | 1,676 | 1,704 | +21 | +1.2% | 25,800 |
| 2025/01/27 | 1,680 | 1,692 | 1,675 | 1,683 | +13 | +0.8% | 14,800 |
1～
50
件表示中 / 6165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 | 165,500円 | +2.4% | +9.1% | 3.63% | 16.94倍 | 0.60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 |
| 東 リ | 44,100円 | +2.5% | -18.9% | 4.31% | 8.56倍 | 0.57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 |
| テイカ | 110,500円 | +8.5% | +24.9% | 3.44% | 10.96倍 | 0.43倍 |
|
塗料、ＵＶ化粧品向けなど酸化チタン大手。導電性高分子薬剤、医療診断用圧電材料は用途拡大 |
| 群栄化 | 273,700円 | +1.0% | -20.9% | 3.65% | 10.68倍 | 0.37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 |
| Ｉｎｅ | 138,000円 | +15.5% | +8.2% | 0.98% | 8.94倍 | 1.47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 |
市場注目の銘柄
チャート関連のコラム
