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 |
|---|---|---|---|---|---|---|---|
| 2003/08/28 | 1,220 | 1,242 | 1,220 | 1,220 | +4 | +0.3% | 7,100 |
| 2003/08/27 | 1,210 | 1,220 | 1,196 | 1,216 | +5 | +0.4% | 6,400 |
| 2003/08/26 | 1,196 | 1,215 | 1,196 | 1,211 | +3 | +0.2% | 5,100 |
| 2003/08/25 | 1,196 | 1,210 | 1,196 | 1,208 | -8 | -0.7% | 5,200 |
| 2003/08/22 | 1,215 | 1,225 | 1,215 | 1,216 | -19 | -1.5% | 7,200 |
| 2003/08/21 | 1,201 | 1,241 | 1,201 | 1,235 | +2 | +0.2% | 4,100 |
| 2003/08/20 | 1,202 | 1,234 | 1,202 | 1,233 | -9 | -0.7% | 8,200 |
| 2003/08/19 | 1,252 | 1,260 | 1,240 | 1,242 | +30 | +2.5% | 6,400 |
| 2003/08/18 | 1,201 | 1,216 | 1,201 | 1,212 | +12 | +1% | 6,700 |
| 2003/08/15 | 1,191 | 1,204 | 1,191 | 1,200 | -11 | -0.9% | 5,600 |
| 2003/08/14 | 1,200 | 1,221 | 1,200 | 1,211 | -21 | -1.7% | 12,100 |
| 2003/08/13 | 1,179 | 1,232 | 1,170 | 1,232 | +33 | +2.8% | 12,100 |
| 2003/08/12 | 1,200 | 1,201 | 1,199 | 1,199 | -2 | -0.2% | 10,800 |
| 2003/08/11 | 1,214 | 1,214 | 1,201 | 1,201 | +27 | +2.3% | 1,200 |
| 2003/08/08 | 1,170 | 1,180 | 1,170 | 1,174 | -36 | -3% | 12,500 |
| 2003/08/07 | 1,211 | 1,212 | 1,209 | 1,210 | -5 | -0.4% | 3,500 |
| 2003/08/06 | 1,214 | 1,236 | 1,211 | 1,215 | ±0 | ±0% | 6,100 |
| 2003/08/05 | 1,221 | 1,233 | 1,210 | 1,215 | -21 | -1.7% | 7,800 |
| 2003/08/04 | 1,254 | 1,254 | 1,230 | 1,236 | +2 | +0.2% | 11,400 |
| 2003/08/01 | 1,216 | 1,240 | 1,216 | 1,234 | -2 | -0.2% | 15,100 |
| 2003/07/31 | 1,240 | 1,240 | 1,228 | 1,236 | -39 | -3.1% | 39,600 |
| 2003/07/30 | 1,278 | 1,278 | 1,271 | 1,275 | ±0 | ±0% | 12,400 |
| 2003/07/29 | 1,284 | 1,284 | 1,275 | 1,275 | -8 | -0.6% | 5,200 |
| 2003/07/28 | 1,298 | 1,298 | 1,278 | 1,283 | -17 | -1.3% | 9,000 |
| 2003/07/25 | 1,290 | 1,300 | 1,284 | 1,300 | +19 | +1.5% | 19,200 |
| 2003/07/24 | 1,280 | 1,285 | 1,279 | 1,281 | +2 | +0.2% | 11,900 |
| 2003/07/23 | 1,275 | 1,280 | 1,270 | 1,279 | +11 | +0.9% | 17,200 |
| 2003/07/22 | 1,271 | 1,273 | 1,268 | 1,268 | -3 | -0.2% | 5,900 |
| 2003/07/18 | 1,250 | 1,278 | 1,250 | 1,271 | -14 | -1.1% | 3,500 |
| 2003/07/17 | 1,283 | 1,285 | 1,280 | 1,285 | +7 | +0.5% | 9,000 |
| 2003/07/16 | 1,280 | 1,283 | 1,276 | 1,278 | +3 | +0.2% | 4,400 |
| 2003/07/15 | 1,280 | 1,280 | 1,260 | 1,275 | ±0 | ±0% | 4,900 |
| 2003/07/14 | 1,277 | 1,280 | 1,275 | 1,275 | -2 | -0.2% | 2,500 |
| 2003/07/11 | 1,270 | 1,284 | 1,268 | 1,277 | -6 | -0.5% | 8,100 |
| 2003/07/10 | 1,280 | 1,290 | 1,280 | 1,283 | +4 | +0.3% | 11,500 |
| 2003/07/09 | 1,280 | 1,280 | 1,274 | 1,279 | -3 | -0.2% | 5,200 |
| 2003/07/08 | 1,290 | 1,295 | 1,280 | 1,282 | +4 | +0.3% | 9,700 |
| 2003/07/07 | 1,285 | 1,290 | 1,250 | 1,278 | -10 | -0.8% | 16,100 |
| 2003/07/04 | 1,280 | 1,289 | 1,279 | 1,288 | +12 | +0.9% | 2,900 |
| 2003/07/03 | 1,290 | 1,290 | 1,276 | 1,276 | -12 | -0.9% | 4,600 |
| 2003/07/02 | 1,281 | 1,290 | 1,281 | 1,288 | +10 | +0.8% | 10,500 |
| 2003/07/01 | 1,275 | 1,280 | 1,274 | 1,278 | +3 | +0.2% | 10,300 |
| 2003/06/30 | 1,288 | 1,288 | 1,275 | 1,275 | +7 | +0.6% | 7,800 |
| 2003/06/27 | 1,287 | 1,287 | 1,261 | 1,268 | +10 | +0.8% | 5,400 |
| 2003/06/26 | 1,289 | 1,289 | 1,250 | 1,258 | -2 | -0.2% | 3,000 |
| 2003/06/25 | 1,230 | 1,283 | 1,230 | 1,260 | +10 | +0.8% | 6,300 |
| 2003/06/24 | 1,294 | 1,294 | 1,250 | 1,250 | -4 | -0.3% | 3,600 |
| 2003/06/23 | 1,250 | 1,269 | 1,250 | 1,254 | +4 | +0.3% | 1,800 |
| 2003/06/20 | 1,250 | 1,253 | 1,250 | 1,250 | -18 | -1.4% | 3,000 |
| 2003/06/19 | 1,250 | 1,269 | 1,250 | 1,268 | +8 | +0.6% | 2,300 |
5201～
5250
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
