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 |
|---|---|---|---|---|---|---|---|
| 2004/09/03 | 1,749 | 1,761 | 1,740 | 1,740 | -10 | -0.6% | 4,500 |
| 2004/09/02 | 1,750 | 1,765 | 1,733 | 1,750 | -15 | -0.8% | 6,000 |
| 2004/09/01 | 1,767 | 1,770 | 1,760 | 1,765 | +7 | +0.4% | 2,300 |
| 2004/08/31 | 1,752 | 1,770 | 1,752 | 1,758 | -24 | -1.3% | 4,600 |
| 2004/08/30 | 1,779 | 1,782 | 1,770 | 1,782 | -3 | -0.2% | 3,500 |
| 2004/08/27 | 1,808 | 1,808 | 1,770 | 1,785 | +1 | +0.1% | 6,400 |
| 2004/08/26 | 1,794 | 1,797 | 1,780 | 1,784 | -5 | -0.3% | 9,800 |
| 2004/08/25 | 1,790 | 1,795 | 1,785 | 1,789 | +4 | +0.2% | 10,800 |
| 2004/08/24 | 1,800 | 1,800 | 1,774 | 1,785 | -13 | -0.7% | 2,500 |
| 2004/08/23 | 1,772 | 1,819 | 1,772 | 1,798 | +3 | +0.2% | 9,600 |
| 2004/08/20 | 1,815 | 1,815 | 1,795 | 1,795 | -20 | -1.1% | 3,500 |
| 2004/08/19 | 1,797 | 1,828 | 1,775 | 1,815 | +42 | +2.4% | 9,900 |
| 2004/08/18 | 1,751 | 1,777 | 1,720 | 1,773 | +20 | +1.1% | 2,000 |
| 2004/08/17 | 1,765 | 1,790 | 1,753 | 1,753 | -12 | -0.7% | 5,900 |
| 2004/08/16 | 1,772 | 1,798 | 1,750 | 1,765 | -9 | -0.5% | 14,800 |
| 2004/08/13 | 1,797 | 1,797 | 1,772 | 1,774 | -23 | -1.3% | 10,800 |
| 2004/08/12 | 1,799 | 1,799 | 1,790 | 1,797 | -2 | -0.1% | 4,100 |
| 2004/08/11 | 1,800 | 1,830 | 1,770 | 1,799 | +20 | +1.1% | 9,700 |
| 2004/08/10 | 1,777 | 1,800 | 1,717 | 1,779 | +2 | +0.1% | 3,500 |
| 2004/08/09 | 1,804 | 1,804 | 1,760 | 1,777 | -2 | -0.1% | 7,900 |
| 2004/08/06 | 1,750 | 1,780 | 1,730 | 1,779 | -8 | -0.4% | 26,500 |
| 2004/08/05 | 1,830 | 1,831 | 1,782 | 1,787 | -42 | -2.3% | 18,100 |
| 2004/08/04 | 1,840 | 1,840 | 1,795 | 1,829 | -21 | -1.1% | 5,900 |
| 2004/08/03 | 1,868 | 1,868 | 1,841 | 1,850 | -5 | -0.3% | 8,300 |
| 2004/08/02 | 1,830 | 1,860 | 1,826 | 1,855 | -5 | -0.3% | 5,100 |
| 2004/07/30 | 1,803 | 1,860 | 1,803 | 1,860 | +28 | +1.5% | 11,000 |
| 2004/07/29 | 1,821 | 1,833 | 1,799 | 1,832 | +2 | +0.1% | 5,200 |
| 2004/07/28 | 1,870 | 1,870 | 1,821 | 1,830 | +9 | +0.5% | 12,300 |
| 2004/07/27 | 1,871 | 1,871 | 1,821 | 1,821 | -20 | -1.1% | 16,900 |
| 2004/07/26 | 1,879 | 1,879 | 1,820 | 1,841 | -37 | -2% | 13,500 |
| 2004/07/23 | 1,880 | 1,881 | 1,869 | 1,878 | +15 | +0.8% | 28,400 |
| 2004/07/22 | 1,841 | 1,879 | 1,841 | 1,863 | -2 | -0.1% | 5,500 |
| 2004/07/21 | 1,835 | 1,865 | 1,831 | 1,865 | +34 | +1.9% | 17,300 |
| 2004/07/20 | 1,838 | 1,840 | 1,820 | 1,831 | +11 | +0.6% | 25,600 |
| 2004/07/16 | 1,811 | 1,830 | 1,810 | 1,820 | +20 | +1.1% | 8,800 |
| 2004/07/15 | 1,810 | 1,825 | 1,800 | 1,800 | -22 | -1.2% | 12,300 |
| 2004/07/14 | 1,830 | 1,834 | 1,801 | 1,822 | +19 | +1.1% | 24,900 |
| 2004/07/13 | 1,820 | 1,839 | 1,800 | 1,803 | +3 | +0.2% | 30,700 |
| 2004/07/12 | 1,819 | 1,820 | 1,800 | 1,800 | ±0 | ±0% | 16,700 |
| 2004/07/09 | 1,820 | 1,820 | 1,780 | 1,800 | -3 | -0.2% | 21,200 |
| 2004/07/08 | 1,770 | 1,820 | 1,770 | 1,803 | +42 | +2.4% | 37,000 |
| 2004/07/07 | 1,720 | 1,764 | 1,719 | 1,761 | +11 | +0.6% | 16,200 |
| 2004/07/06 | 1,732 | 1,765 | 1,700 | 1,750 | +17 | +1% | 21,500 |
| 2004/07/05 | 1,740 | 1,744 | 1,718 | 1,733 | -14 | -0.8% | 16,500 |
| 2004/07/02 | 1,750 | 1,770 | 1,732 | 1,747 | ±0 | ±0% | 13,800 |
| 2004/07/01 | 1,735 | 1,753 | 1,722 | 1,747 | +26 | +1.5% | 14,900 |
| 2004/06/30 | 1,704 | 1,721 | 1,704 | 1,721 | +7 | +0.4% | 14,600 |
| 2004/06/29 | 1,700 | 1,717 | 1,681 | 1,714 | +29 | +1.7% | 20,000 |
| 2004/06/28 | 1,664 | 1,685 | 1,660 | 1,685 | +29 | +1.8% | 21,100 |
| 2004/06/25 | 1,658 | 1,664 | 1,652 | 1,656 | -3 | -0.2% | 7,600 |
4951～
5000
件表示中 / 6075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 | 180,000円 | +2.4% | +9.1% | 3.33% | 18.42倍 | 0.66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 |
| 日特塗 | 124,700円 | -1.5% | -18.7% | 3.85% | 7.98倍 | 0.49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 |
| Ａｉロボティク | 258,800円 | +53.0% | +37.8% | 0.00% | 24.53倍 | 12.16倍 |
|
- |
| 東 リ | 46,200円 | +2.5% | -18.9% | 4.11% | 8.97倍 | 0.60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 |
| 日化産 | 135,800円 | +10.1% | +12.1% | 4.42% | 13.28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 |
市場注目の銘柄
チャート関連のコラム
