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 |
|---|---|---|---|---|---|---|---|
| 2003/11/11 | 1,299 | 1,330 | 1,299 | 1,325 | +6 | +0.5% | 10,100 |
| 2003/11/10 | 1,325 | 1,329 | 1,299 | 1,319 | +12 | +0.9% | 7,200 |
| 2003/11/07 | 1,330 | 1,331 | 1,301 | 1,307 | -11 | -0.8% | 14,600 |
| 2003/11/06 | 1,349 | 1,349 | 1,316 | 1,318 | -31 | -2.3% | 7,600 |
| 2003/11/05 | 1,299 | 1,349 | 1,299 | 1,349 | +30 | +2.3% | 9,100 |
| 2003/11/04 | 1,315 | 1,350 | 1,313 | 1,319 | +14 | +1.1% | 10,000 |
| 2003/10/31 | 1,324 | 1,324 | 1,298 | 1,305 | -14 | -1.1% | 4,500 |
| 2003/10/30 | 1,298 | 1,325 | 1,298 | 1,319 | +1 | +0.1% | 5,500 |
| 2003/10/29 | 1,315 | 1,326 | 1,310 | 1,318 | +3 | +0.2% | 5,300 |
| 2003/10/28 | 1,310 | 1,315 | 1,286 | 1,315 | +5 | +0.4% | 11,200 |
| 2003/10/27 | 1,330 | 1,333 | 1,310 | 1,310 | ±0 | ±0% | 10,300 |
| 2003/10/24 | 1,304 | 1,310 | 1,289 | 1,310 | +6 | +0.5% | 21,500 |
| 2003/10/23 | 1,310 | 1,317 | 1,281 | 1,304 | -19 | -1.4% | 17,900 |
| 2003/10/22 | 1,349 | 1,349 | 1,320 | 1,323 | -14 | -1% | 9,100 |
| 2003/10/21 | 1,348 | 1,348 | 1,316 | 1,337 | +2 | +0.1% | 11,500 |
| 2003/10/20 | 1,348 | 1,348 | 1,335 | 1,335 | +5 | +0.4% | 4,100 |
| 2003/10/17 | 1,344 | 1,344 | 1,300 | 1,330 | +6 | +0.5% | 21,400 |
| 2003/10/16 | 1,330 | 1,330 | 1,320 | 1,324 | +10 | +0.8% | 16,700 |
| 2003/10/15 | 1,323 | 1,330 | 1,310 | 1,314 | -8 | -0.6% | 10,500 |
| 2003/10/14 | 1,316 | 1,325 | 1,312 | 1,322 | +6 | +0.5% | 32,800 |
| 2003/10/10 | 1,271 | 1,316 | 1,271 | 1,316 | +25 | +1.9% | 18,400 |
| 2003/10/09 | 1,317 | 1,317 | 1,283 | 1,291 | -26 | -2% | 5,500 |
| 2003/10/08 | 1,292 | 1,320 | 1,292 | 1,317 | +27 | +2.1% | 27,800 |
| 2003/10/07 | 1,302 | 1,302 | 1,290 | 1,290 | -9 | -0.7% | 12,100 |
| 2003/10/06 | 1,320 | 1,320 | 1,292 | 1,299 | -26 | -2% | 19,000 |
| 2003/10/03 | 1,250 | 1,325 | 1,250 | 1,325 | +67 | +5.3% | 11,800 |
| 2003/10/02 | 1,250 | 1,264 | 1,250 | 1,258 | -4 | -0.3% | 4,300 |
| 2003/10/01 | 1,279 | 1,286 | 1,262 | 1,262 | -17 | -1.3% | 11,700 |
| 2003/09/30 | 1,251 | 1,279 | 1,251 | 1,279 | +17 | +1.3% | 8,600 |
| 2003/09/29 | 1,258 | 1,268 | 1,258 | 1,262 | -17 | -1.3% | 4,900 |
| 2003/09/26 | 1,250 | 1,279 | 1,250 | 1,279 | +2 | +0.2% | 6,100 |
| 2003/09/25 | 1,265 | 1,283 | 1,265 | 1,277 | +12 | +0.9% | 16,100 |
| 2003/09/24 | 1,270 | 1,281 | 1,265 | 1,265 | +2 | +0.2% | 8,300 |
| 2003/09/22 | 1,250 | 1,263 | 1,250 | 1,263 | +1 | +0.1% | 6,300 |
| 2003/09/19 | 1,265 | 1,265 | 1,250 | 1,262 | +3 | +0.2% | 10,100 |
| 2003/09/18 | 1,265 | 1,265 | 1,252 | 1,259 | ±0 | ±0% | 11,300 |
| 2003/09/17 | 1,270 | 1,270 | 1,259 | 1,259 | -4 | -0.3% | 9,300 |
| 2003/09/16 | 1,270 | 1,275 | 1,260 | 1,263 | -3 | -0.2% | 9,900 |
| 2003/09/12 | 1,266 | 1,275 | 1,264 | 1,266 | +5 | +0.4% | 31,000 |
| 2003/09/11 | 1,265 | 1,271 | 1,260 | 1,261 | -4 | -0.3% | 7,500 |
| 2003/09/10 | 1,252 | 1,265 | 1,252 | 1,265 | +5 | +0.4% | 8,400 |
| 2003/09/09 | 1,248 | 1,264 | 1,245 | 1,260 | +13 | +1% | 8,700 |
| 2003/09/08 | 1,245 | 1,256 | 1,239 | 1,247 | +7 | +0.6% | 16,100 |
| 2003/09/05 | 1,223 | 1,245 | 1,222 | 1,240 | ±0 | ±0% | 9,200 |
| 2003/09/04 | 1,235 | 1,244 | 1,235 | 1,240 | +5 | +0.4% | 4,100 |
| 2003/09/03 | 1,225 | 1,240 | 1,225 | 1,235 | +15 | +1.2% | 4,900 |
| 2003/09/02 | 1,243 | 1,243 | 1,219 | 1,220 | -35 | -2.8% | 3,900 |
| 2003/09/01 | 1,260 | 1,266 | 1,244 | 1,255 | -4 | -0.3% | 9,500 |
| 2003/08/29 | 1,251 | 1,268 | 1,245 | 1,259 | +39 | +3.2% | 12,000 |
| 2003/08/28 | 1,220 | 1,242 | 1,220 | 1,220 | +4 | +0.3% | 7,100 |
5251～
5300
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% | 12.20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% | 9.77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% | 8.82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
