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 |
|---|---|---|---|---|---|---|---|
| 2004/01/29 | 1,300 | 1,305 | 1,300 | 1,302 | -13 | -1% | 52,500 |
| 2004/01/28 | 1,300 | 1,317 | 1,300 | 1,315 | +5 | +0.4% | 71,000 |
| 2004/01/27 | 1,310 | 1,314 | 1,295 | 1,310 | +5 | +0.4% | 101,100 |
| 2004/01/26 | 1,301 | 1,310 | 1,291 | 1,305 | +5 | +0.4% | 232,500 |
| 2004/01/23 | 1,291 | 1,317 | 1,290 | 1,300 | ±0 | ±0% | 72,000 |
| 2004/01/22 | 1,305 | 1,305 | 1,300 | 1,300 | -3 | -0.2% | 35,800 |
| 2004/01/21 | 1,300 | 1,310 | 1,281 | 1,303 | -7 | -0.5% | 37,600 |
| 2004/01/20 | 1,300 | 1,320 | 1,299 | 1,310 | -6 | -0.5% | 57,800 |
| 2004/01/19 | 1,320 | 1,334 | 1,300 | 1,316 | +1 | +0.1% | 25,900 |
| 2004/01/16 | 1,305 | 1,317 | 1,305 | 1,315 | +12 | +0.9% | 85,800 |
| 2004/01/15 | 1,306 | 1,320 | 1,303 | 1,303 | -47 | -3.5% | 71,800 |
| 2004/01/14 | 1,300 | 1,360 | 1,280 | 1,350 | +50 | +3.8% | 72,000 |
| 2004/01/13 | 1,300 | 1,306 | 1,299 | 1,300 | +6 | +0.5% | 17,800 |
| 2004/01/09 | 1,280 | 1,305 | 1,280 | 1,294 | +15 | +1.2% | 13,100 |
| 2004/01/08 | 1,282 | 1,289 | 1,276 | 1,279 | -7 | -0.5% | 28,100 |
| 2004/01/07 | 1,322 | 1,322 | 1,274 | 1,286 | -56 | -4.2% | 40,100 |
| 2004/01/06 | 1,343 | 1,359 | 1,317 | 1,342 | -21 | -1.5% | 10,000 |
| 2004/01/05 | 1,350 | 1,370 | 1,342 | 1,363 | +23 | +1.7% | 7,700 |
| 2003/12/30 | 1,350 | 1,350 | 1,340 | 1,340 | -7 | -0.5% | 5,600 |
| 2003/12/29 | 1,341 | 1,347 | 1,339 | 1,347 | +6 | +0.4% | 5,900 |
| 2003/12/26 | 1,350 | 1,350 | 1,338 | 1,341 | ±0 | ±0% | 3,200 |
| 2003/12/25 | 1,340 | 1,345 | 1,340 | 1,341 | +1 | +0.1% | 4,300 |
| 2003/12/24 | 1,327 | 1,340 | 1,327 | 1,340 | +12 | +0.9% | 5,400 |
| 2003/12/22 | 1,323 | 1,330 | 1,306 | 1,328 | +5 | +0.4% | 6,100 |
| 2003/12/19 | 1,319 | 1,335 | 1,305 | 1,323 | +3 | +0.2% | 6,700 |
| 2003/12/18 | 1,289 | 1,320 | 1,280 | 1,320 | +31 | +2.4% | 3,600 |
| 2003/12/17 | 1,330 | 1,330 | 1,289 | 1,289 | -41 | -3.1% | 5,100 |
| 2003/12/16 | 1,339 | 1,339 | 1,299 | 1,330 | -9 | -0.7% | 7,900 |
| 2003/12/15 | 1,346 | 1,350 | 1,329 | 1,339 | +13 | +1% | 8,900 |
| 2003/12/12 | 1,325 | 1,338 | 1,325 | 1,326 | +15 | +1.1% | 31,300 |
| 2003/12/11 | 1,310 | 1,325 | 1,290 | 1,311 | +5 | +0.4% | 15,600 |
| 2003/12/10 | 1,336 | 1,336 | 1,305 | 1,306 | +5 | +0.4% | 9,600 |
| 2003/12/09 | 1,295 | 1,314 | 1,295 | 1,301 | +6 | +0.5% | 6,700 |
| 2003/12/08 | 1,257 | 1,295 | 1,257 | 1,295 | +1 | +0.1% | 6,900 |
| 2003/12/05 | 1,276 | 1,294 | 1,276 | 1,294 | -2 | -0.2% | 9,500 |
| 2003/12/04 | 1,295 | 1,299 | 1,270 | 1,296 | +13 | +1% | 3,800 |
| 2003/12/03 | 1,281 | 1,291 | 1,280 | 1,283 | +3 | +0.2% | 4,500 |
| 2003/12/02 | 1,280 | 1,299 | 1,261 | 1,280 | -1 | -0.1% | 8,700 |
| 2003/12/01 | 1,253 | 1,281 | 1,231 | 1,281 | +8 | +0.6% | 7,900 |
| 2003/11/28 | 1,271 | 1,291 | 1,271 | 1,273 | -18 | -1.4% | 3,400 |
| 2003/11/27 | 1,299 | 1,299 | 1,267 | 1,291 | -9 | -0.7% | 4,400 |
| 2003/11/26 | 1,299 | 1,308 | 1,299 | 1,300 | +1 | +0.1% | 1,400 |
| 2003/11/25 | 1,300 | 1,320 | 1,299 | 1,299 | -1 | -0.1% | 2,300 |
| 2003/11/21 | 1,308 | 1,308 | 1,300 | 1,300 | -3 | -0.2% | 2,900 |
| 2003/11/20 | 1,293 | 1,303 | 1,290 | 1,303 | +10 | +0.8% | 3,500 |
| 2003/11/19 | 1,250 | 1,318 | 1,248 | 1,293 | +32 | +2.5% | 9,200 |
| 2003/11/18 | 1,294 | 1,294 | 1,250 | 1,261 | -33 | -2.6% | 9,900 |
| 2003/11/17 | 1,320 | 1,330 | 1,294 | 1,294 | -25 | -1.9% | 9,400 |
| 2003/11/14 | 1,316 | 1,320 | 1,310 | 1,319 | ±0 | ±0% | 11,900 |
| 2003/11/13 | 1,307 | 1,326 | 1,307 | 1,319 | +12 | +0.9% | 5,200 |
5101～
5150
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
