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 |
|---|---|---|---|---|---|---|---|
| 2003/06/18 | 1,269 | 1,269 | 1,260 | 1,260 | -1 | -0.1% | 2,300 |
| 2003/06/17 | 1,252 | 1,264 | 1,252 | 1,261 | +4 | +0.3% | 2,500 |
| 2003/06/16 | 1,278 | 1,278 | 1,257 | 1,257 | -42 | -3.2% | 2,900 |
| 2003/06/13 | 1,294 | 1,309 | 1,294 | 1,299 | -2 | -0.2% | 22,400 |
| 2003/06/12 | 1,304 | 1,304 | 1,300 | 1,301 | -1 | -0.1% | 7,400 |
| 2003/06/11 | 1,294 | 1,305 | 1,294 | 1,302 | +9 | +0.7% | 20,800 |
| 2003/06/10 | 1,252 | 1,300 | 1,250 | 1,293 | +1 | +0.1% | 3,500 |
| 2003/06/09 | 1,290 | 1,292 | 1,289 | 1,292 | +2 | +0.2% | 2,300 |
| 2003/06/06 | 1,295 | 1,295 | 1,290 | 1,290 | -7 | -0.5% | 2,100 |
| 2003/06/05 | 1,308 | 1,309 | 1,297 | 1,297 | -11 | -0.8% | 2,900 |
| 2003/06/04 | 1,305 | 1,310 | 1,305 | 1,308 | +4 | +0.3% | 3,600 |
| 2003/06/03 | 1,299 | 1,310 | 1,236 | 1,304 | +4 | +0.3% | 11,400 |
| 2003/06/02 | 1,310 | 1,310 | 1,299 | 1,300 | -10 | -0.8% | 8,600 |
| 2003/05/30 | 1,300 | 1,310 | 1,277 | 1,310 | +10 | +0.8% | 7,700 |
| 2003/05/29 | 1,300 | 1,300 | 1,281 | 1,300 | +22 | +1.7% | 4,500 |
| 2003/05/28 | 1,300 | 1,300 | 1,278 | 1,278 | -22 | -1.7% | 4,900 |
| 2003/05/27 | 1,299 | 1,301 | 1,290 | 1,300 | -1 | -0.1% | 17,900 |
| 2003/05/26 | 1,300 | 1,303 | 1,299 | 1,301 | -1 | -0.1% | 8,300 |
| 2003/05/23 | 1,300 | 1,302 | 1,293 | 1,302 | +10 | +0.8% | 13,500 |
| 2003/05/22 | 1,240 | 1,300 | 1,240 | 1,292 | -8 | -0.6% | 3,500 |
| 2003/05/21 | 1,300 | 1,300 | 1,290 | 1,300 | -1 | -0.1% | 11,700 |
| 2003/05/20 | 1,310 | 1,310 | 1,298 | 1,301 | +1 | +0.1% | 12,700 |
| 2003/05/19 | 1,300 | 1,310 | 1,299 | 1,300 | -10 | -0.8% | 7,900 |
| 2003/05/16 | 1,302 | 1,310 | 1,300 | 1,310 | +2 | +0.2% | 15,700 |
| 2003/05/15 | 1,301 | 1,310 | 1,300 | 1,308 | +8 | +0.6% | 3,400 |
| 2003/05/14 | 1,300 | 1,303 | 1,280 | 1,300 | -1 | -0.1% | 16,300 |
| 2003/05/13 | 1,310 | 1,310 | 1,300 | 1,301 | -9 | -0.7% | 9,600 |
| 2003/05/12 | 1,310 | 1,310 | 1,290 | 1,310 | ±0 | ±0% | 16,300 |
| 2003/05/09 | 1,310 | 1,310 | 1,300 | 1,310 | +10 | +0.8% | 5,300 |
| 2003/05/08 | 1,300 | 1,310 | 1,300 | 1,300 | ±0 | ±0% | 5,500 |
| 2003/05/07 | 1,300 | 1,300 | 1,240 | 1,300 | ±0 | ±0% | 10,000 |
| 2003/05/06 | 1,300 | 1,300 | 1,297 | 1,300 | +20 | +1.6% | 3,200 |
| 2003/05/02 | 1,280 | 1,280 | 1,279 | 1,280 | +1 | +0.1% | 3,900 |
| 2003/05/01 | 1,270 | 1,280 | 1,220 | 1,279 | +10 | +0.8% | 3,200 |
| 2003/04/30 | 1,280 | 1,280 | 1,259 | 1,269 | -11 | -0.9% | 5,000 |
| 2003/04/28 | 1,263 | 1,280 | 1,263 | 1,280 | +17 | +1.3% | 1,400 |
| 2003/04/25 | 1,292 | 1,300 | 1,263 | 1,263 | -30 | -2.3% | 8,600 |
| 2003/04/24 | 1,280 | 1,300 | 1,275 | 1,293 | +13 | +1% | 9,600 |
| 2003/04/23 | 1,276 | 1,280 | 1,259 | 1,280 | +5 | +0.4% | 17,700 |
| 2003/04/22 | 1,275 | 1,275 | 1,256 | 1,275 | -5 | -0.4% | 3,400 |
| 2003/04/21 | 1,280 | 1,280 | 1,272 | 1,280 | +8 | +0.6% | 7,300 |
| 2003/04/18 | 1,272 | 1,276 | 1,265 | 1,272 | -1 | -0.1% | 4,600 |
| 2003/04/17 | 1,272 | 1,279 | 1,272 | 1,273 | -2 | -0.2% | 2,100 |
| 2003/04/16 | 1,279 | 1,280 | 1,262 | 1,275 | -12 | -0.9% | 9,200 |
| 2003/04/15 | 1,280 | 1,290 | 1,260 | 1,287 | -4 | -0.3% | 7,100 |
| 2003/04/14 | 1,230 | 1,300 | 1,224 | 1,291 | +61 | +5% | 9,900 |
| 2003/04/11 | 1,220 | 1,230 | 1,220 | 1,230 | +11 | +0.9% | 5,800 |
| 2003/04/10 | 1,230 | 1,250 | 1,200 | 1,219 | -11 | -0.9% | 5,100 |
| 2003/04/09 | 1,220 | 1,230 | 1,220 | 1,230 | +10 | +0.8% | 4,500 |
| 2003/04/08 | 1,220 | 1,222 | 1,202 | 1,220 | ±0 | ±0% | 1,500 |
5251～
5300
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
