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 |
|---|---|---|---|---|---|---|---|
| 2004/06/23 | 1,660 | 1,661 | 1,656 | 1,656 | -7 | -0.4% | 17,600 |
| 2004/06/22 | 1,656 | 1,674 | 1,642 | 1,663 | -17 | -1% | 81,100 |
| 2004/06/21 | 1,728 | 1,745 | 1,680 | 1,680 | -19 | -1.1% | 18,800 |
| 2004/06/18 | 1,715 | 1,720 | 1,692 | 1,699 | -35 | -2% | 7,700 |
| 2004/06/17 | 1,722 | 1,740 | 1,722 | 1,734 | +14 | +0.8% | 6,200 |
| 2004/06/16 | 1,706 | 1,740 | 1,706 | 1,720 | +14 | +0.8% | 7,500 |
| 2004/06/15 | 1,710 | 1,732 | 1,690 | 1,706 | -21 | -1.2% | 16,300 |
| 2004/06/14 | 1,717 | 1,752 | 1,717 | 1,727 | +10 | +0.6% | 4,800 |
| 2004/06/11 | 1,685 | 1,772 | 1,685 | 1,717 | -26 | -1.5% | 46,400 |
| 2004/06/10 | 1,759 | 1,759 | 1,730 | 1,743 | +1 | +0.1% | 4,400 |
| 2004/06/09 | 1,726 | 1,742 | 1,725 | 1,742 | +17 | +1% | 2,000 |
| 2004/06/08 | 1,711 | 1,727 | 1,690 | 1,725 | +15 | +0.9% | 3,300 |
| 2004/06/07 | 1,710 | 1,722 | 1,686 | 1,710 | +10 | +0.6% | 12,600 |
| 2004/06/04 | 1,671 | 1,710 | 1,671 | 1,700 | -1 | -0.1% | 12,800 |
| 2004/06/03 | 1,745 | 1,746 | 1,695 | 1,701 | -44 | -2.5% | 10,100 |
| 2004/06/02 | 1,747 | 1,770 | 1,740 | 1,745 | -32 | -1.8% | 2,100 |
| 2004/06/01 | 1,780 | 1,780 | 1,749 | 1,777 | +2 | +0.1% | 9,900 |
| 2004/05/31 | 1,780 | 1,780 | 1,769 | 1,775 | -4 | -0.2% | 3,600 |
| 2004/05/28 | 1,780 | 1,780 | 1,740 | 1,779 | +1 | +0.1% | 8,000 |
| 2004/05/27 | 1,781 | 1,790 | 1,732 | 1,778 | -12 | -0.7% | 12,700 |
| 2004/05/26 | 1,748 | 1,794 | 1,748 | 1,790 | +12 | +0.7% | 6,400 |
| 2004/05/25 | 1,849 | 1,849 | 1,734 | 1,778 | -54 | -2.9% | 9,800 |
| 2004/05/24 | 1,848 | 1,848 | 1,801 | 1,832 | +39 | +2.2% | 5,700 |
| 2004/05/21 | 1,780 | 1,833 | 1,732 | 1,793 | -48 | -2.6% | 20,600 |
| 2004/05/20 | 1,757 | 1,900 | 1,757 | 1,841 | +174 | +10.4% | 59,800 |
| 2004/05/19 | 1,740 | 1,740 | 1,667 | 1,667 | +17 | +1% | 8,100 |
| 2004/05/18 | 1,615 | 1,693 | 1,615 | 1,650 | +9 | +0.5% | 12,600 |
| 2004/05/17 | 1,696 | 1,714 | 1,633 | 1,641 | -54 | -3.2% | 6,600 |
| 2004/05/14 | 1,745 | 1,750 | 1,685 | 1,695 | +10 | +0.6% | 7,400 |
| 2004/05/13 | 1,760 | 1,780 | 1,652 | 1,685 | -55 | -3.2% | 10,100 |
| 2004/05/12 | 1,750 | 1,750 | 1,700 | 1,740 | +23 | +1.3% | 8,500 |
| 2004/05/11 | 1,693 | 1,828 | 1,690 | 1,717 | +23 | +1.4% | 14,900 |
| 2004/05/10 | 1,749 | 1,749 | 1,692 | 1,694 | -60 | -3.4% | 14,600 |
| 2004/05/07 | 1,780 | 1,793 | 1,722 | 1,754 | -58 | -3.2% | 9,400 |
| 2004/05/06 | 1,860 | 1,860 | 1,812 | 1,812 | -38 | -2.1% | 6,600 |
| 2004/04/30 | 1,851 | 1,854 | 1,820 | 1,850 | -50 | -2.6% | 5,700 |
| 2004/04/28 | 1,915 | 1,915 | 1,880 | 1,900 | -5 | -0.3% | 7,200 |
| 2004/04/27 | 1,900 | 1,920 | 1,887 | 1,905 | -5 | -0.3% | 9,600 |
| 2004/04/26 | 1,910 | 1,913 | 1,899 | 1,910 | +20 | +1.1% | 12,800 |
| 2004/04/23 | 1,890 | 1,920 | 1,870 | 1,890 | +19 | +1% | 33,600 |
| 2004/04/22 | 1,823 | 1,880 | 1,823 | 1,871 | +34 | +1.9% | 13,900 |
| 2004/04/21 | 1,840 | 1,841 | 1,826 | 1,837 | -4 | -0.2% | 7,800 |
| 2004/04/20 | 1,871 | 1,871 | 1,818 | 1,841 | +28 | +1.5% | 5,500 |
| 2004/04/19 | 1,884 | 1,884 | 1,760 | 1,813 | -15 | -0.8% | 8,800 |
| 2004/04/16 | 1,835 | 1,835 | 1,812 | 1,828 | +37 | +2.1% | 11,000 |
| 2004/04/15 | 1,840 | 1,850 | 1,720 | 1,791 | -63 | -3.4% | 25,600 |
| 2004/04/14 | 1,840 | 1,862 | 1,840 | 1,854 | +13 | +0.7% | 13,000 |
| 2004/04/13 | 1,862 | 1,862 | 1,802 | 1,841 | -10 | -0.5% | 15,900 |
| 2004/04/12 | 1,816 | 1,851 | 1,815 | 1,851 | +5 | +0.3% | 8,000 |
| 2004/04/09 | 1,838 | 1,859 | 1,828 | 1,846 | -16 | -0.9% | 7,000 |
5101～
5150
件表示中 / 6174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 | 176,100円 | +2.4% | +9.1% | 3.41% | 18.02倍 | 0.64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 |
| 群栄化 | 312,500円 | +1.0% | -20.9% | 3.20% | 12.19倍 | 0.43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 |
| 東 リ | 46,600円 | +2.5% | -18.9% | 4.08% | 9.05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 |
| 一工薬 | 255,200円 | +15.7% | +157.3% | 3.92% | 9.78倍 | 0.65倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
| カーリット | 104,700円 | +3.9% | -13.9% | 3.44% | 8.81倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム
