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 |
|---|---|---|---|---|---|---|---|
| 2005/02/17 | 1,905 | 1,905 | 1,871 | 1,895 | -11 | -0.6% | 5,000 |
| 2005/02/16 | 1,930 | 1,945 | 1,905 | 1,906 | -22 | -1.1% | 4,200 |
| 2005/02/15 | 1,915 | 1,940 | 1,915 | 1,928 | -6 | -0.3% | 2,500 |
| 2005/02/14 | 1,959 | 1,959 | 1,933 | 1,934 | -1 | -0.1% | 3,900 |
| 2005/02/10 | 1,981 | 1,981 | 1,914 | 1,935 | -17 | -0.9% | 7,100 |
| 2005/02/09 | 1,888 | 1,979 | 1,888 | 1,952 | +8 | +0.4% | 15,900 |
| 2005/02/08 | 1,910 | 1,963 | 1,910 | 1,944 | +44 | +2.3% | 3,600 |
| 2005/02/07 | 1,910 | 1,922 | 1,875 | 1,900 | -20 | -1% | 11,900 |
| 2005/02/04 | 1,931 | 1,951 | 1,910 | 1,920 | -1 | -0.1% | 8,700 |
| 2005/02/03 | 1,952 | 1,956 | 1,916 | 1,921 | -39 | -2% | 11,600 |
| 2005/02/02 | 1,980 | 1,981 | 1,952 | 1,960 | -20 | -1% | 7,700 |
| 2005/02/01 | 1,961 | 1,980 | 1,953 | 1,980 | +10 | +0.5% | 4,700 |
| 2005/01/31 | 1,946 | 1,993 | 1,946 | 1,970 | +15 | +0.8% | 15,300 |
| 2005/01/28 | 1,950 | 1,955 | 1,931 | 1,955 | ±0 | ±0% | 9,700 |
| 2005/01/27 | 1,953 | 1,960 | 1,949 | 1,955 | +4 | +0.2% | 3,000 |
| 2005/01/26 | 1,959 | 1,959 | 1,949 | 1,951 | -18 | -0.9% | 9,100 |
| 2005/01/25 | 1,966 | 1,970 | 1,951 | 1,969 | +3 | +0.2% | 4,200 |
| 2005/01/24 | 1,950 | 1,966 | 1,945 | 1,966 | +10 | +0.5% | 7,000 |
| 2005/01/21 | 1,951 | 1,957 | 1,940 | 1,956 | +12 | +0.6% | 5,700 |
| 2005/01/20 | 1,950 | 1,960 | 1,925 | 1,944 | -10 | -0.5% | 11,800 |
| 2005/01/19 | 1,971 | 1,971 | 1,951 | 1,954 | -28 | -1.4% | 4,200 |
| 2005/01/18 | 1,985 | 1,985 | 1,971 | 1,982 | +2 | +0.1% | 7,900 |
| 2005/01/17 | 1,976 | 1,984 | 1,950 | 1,980 | +4 | +0.2% | 7,200 |
| 2005/01/14 | 1,985 | 1,988 | 1,947 | 1,976 | +11 | +0.6% | 14,800 |
| 2005/01/13 | 1,951 | 1,970 | 1,946 | 1,965 | -5 | -0.3% | 10,500 |
| 2005/01/12 | 1,986 | 1,989 | 1,950 | 1,970 | -18 | -0.9% | 7,800 |
| 2005/01/11 | 1,962 | 1,996 | 1,952 | 1,988 | +29 | +1.5% | 8,600 |
| 2005/01/07 | 1,956 | 1,974 | 1,950 | 1,959 | -16 | -0.8% | 6,700 |
| 2005/01/06 | 1,969 | 1,986 | 1,940 | 1,975 | -19 | -1% | 17,600 |
| 2005/01/05 | 1,994 | 2,000 | 1,983 | 1,994 | -6 | -0.3% | 4,100 |
| 2005/01/04 | 1,996 | 2,000 | 1,995 | 2,000 | +5 | +0.3% | 2,100 |
| 2004/12/30 | 1,995 | 2,020 | 1,995 | 1,995 | +7 | +0.4% | 12,900 |
| 2004/12/29 | 1,984 | 1,995 | 1,982 | 1,988 | +17 | +0.9% | 7,600 |
| 2004/12/28 | 1,975 | 1,985 | 1,971 | 1,971 | +2 | +0.1% | 6,300 |
| 2004/12/27 | 1,965 | 1,976 | 1,965 | 1,969 | -3 | -0.2% | 10,900 |
| 2004/12/24 | 1,964 | 1,998 | 1,964 | 1,972 | +8 | +0.4% | 30,900 |
| 2004/12/22 | 1,964 | 1,968 | 1,961 | 1,964 | +8 | +0.4% | 7,800 |
| 2004/12/21 | 1,950 | 1,965 | 1,930 | 1,956 | +6 | +0.3% | 6,100 |
| 2004/12/20 | 1,958 | 1,968 | 1,949 | 1,950 | -8 | -0.4% | 4,300 |
| 2004/12/17 | 1,955 | 1,970 | 1,941 | 1,958 | +8 | +0.4% | 10,700 |
| 2004/12/16 | 1,952 | 1,957 | 1,949 | 1,950 | +1 | +0.1% | 11,700 |
| 2004/12/15 | 1,949 | 1,960 | 1,940 | 1,949 | +29 | +1.5% | 29,100 |
| 2004/12/14 | 1,900 | 1,920 | 1,881 | 1,920 | +13 | +0.7% | 31,600 |
| 2004/12/13 | 1,916 | 1,919 | 1,906 | 1,907 | -21 | -1.1% | 12,100 |
| 2004/12/10 | 1,942 | 1,950 | 1,921 | 1,928 | +16 | +0.8% | 48,400 |
| 2004/12/09 | 1,899 | 1,924 | 1,899 | 1,912 | +14 | +0.7% | 30,500 |
| 2004/12/08 | 1,900 | 1,900 | 1,897 | 1,898 | -8 | -0.4% | 11,300 |
| 2004/12/07 | 1,929 | 1,940 | 1,906 | 1,906 | -22 | -1.1% | 23,800 |
| 2004/12/06 | 1,925 | 1,944 | 1,925 | 1,928 | +3 | +0.2% | 21,300 |
| 2004/12/03 | 1,940 | 1,940 | 1,920 | 1,925 | ±0 | ±0% | 28,400 |
5001～
5050
件表示中 / 6234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 | 180,500円 | +3.5% | +0.9% | 3.88% | 15.48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 | 164,200円 | +15.5% | +8.2% | 0.82% | 10.63倍 | 1.75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 | 118,200円 | +5.7% | +0.9% | 3.05% | 10.13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 | 288,600円 | +5.4% | -41.5% | 2.08% | 14.84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 | 154,400円 | +1.8% | -6.9% | 4.08% | 6.40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
