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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,360 | 1,380 | 1,360 | 1,373 | +6 | +0.4% | 22,200 |
| 2022/11/09 | 1,380 | 1,385 | 1,365 | 1,367 | -16 | -1.2% | 31,500 |
| 2022/11/08 | 1,390 | 1,390 | 1,383 | 1,383 | ±0 | ±0% | 18,800 |
| 2022/11/07 | 1,369 | 1,386 | 1,364 | 1,383 | +20 | +1.5% | 41,100 |
| 2022/11/04 | 1,348 | 1,363 | 1,348 | 1,363 | +12 | +0.9% | 39,800 |
| 2022/11/02 | 1,352 | 1,358 | 1,351 | 1,351 | +3 | +0.2% | 24,500 |
| 2022/11/01 | 1,343 | 1,352 | 1,341 | 1,348 | +11 | +0.8% | 27,400 |
| 2022/10/31 | 1,331 | 1,340 | 1,331 | 1,337 | +18 | +1.4% | 16,900 |
| 2022/10/28 | 1,340 | 1,345 | 1,319 | 1,319 | -21 | -1.6% | 75,900 |
| 2022/10/27 | 1,347 | 1,347 | 1,340 | 1,340 | -3 | -0.2% | 10,800 |
| 2022/10/26 | 1,345 | 1,349 | 1,342 | 1,343 | +1 | +0.1% | 14,400 |
| 2022/10/25 | 1,332 | 1,342 | 1,329 | 1,342 | +14 | +1.1% | 14,400 |
| 2022/10/24 | 1,340 | 1,341 | 1,327 | 1,328 | -5 | -0.4% | 15,200 |
| 2022/10/21 | 1,342 | 1,342 | 1,331 | 1,333 | -7 | -0.5% | 58,100 |
| 2022/10/20 | 1,325 | 1,345 | 1,325 | 1,340 | +7 | +0.5% | 26,700 |
| 2022/10/19 | 1,323 | 1,335 | 1,322 | 1,333 | +11 | +0.8% | 13,100 |
| 2022/10/18 | 1,320 | 1,323 | 1,315 | 1,322 | +13 | +1% | 13,400 |
| 2022/10/17 | 1,311 | 1,317 | 1,309 | 1,309 | -11 | -0.8% | 20,000 |
| 2022/10/14 | 1,315 | 1,324 | 1,305 | 1,320 | +15 | +1.1% | 104,800 |
| 2022/10/13 | 1,301 | 1,311 | 1,301 | 1,305 | -6 | -0.5% | 18,700 |
| 2022/10/12 | 1,301 | 1,314 | 1,301 | 1,311 | +3 | +0.2% | 18,200 |
| 2022/10/11 | 1,326 | 1,326 | 1,308 | 1,308 | -29 | -2.2% | 52,800 |
| 2022/10/07 | 1,339 | 1,341 | 1,331 | 1,337 | -3 | -0.2% | 181,500 |
| 2022/10/06 | 1,330 | 1,346 | 1,330 | 1,340 | +7 | +0.5% | 33,200 |
| 2022/10/05 | 1,327 | 1,336 | 1,327 | 1,333 | +9 | +0.7% | 25,300 |
| 2022/10/04 | 1,313 | 1,328 | 1,311 | 1,324 | +29 | +2.2% | 56,400 |
| 2022/10/03 | 1,293 | 1,299 | 1,291 | 1,295 | +2 | +0.2% | 42,600 |
| 2022/09/30 | 1,298 | 1,303 | 1,293 | 1,293 | -3 | -0.2% | 85,700 |
| 2022/09/29 | 1,294 | 1,298 | 1,286 | 1,296 | -4 | -0.3% | 38,400 |
| 2022/09/28 | 1,280 | 1,300 | 1,277 | 1,300 | +16 | +1.2% | 40,500 |
| 2022/09/27 | 1,290 | 1,291 | 1,283 | 1,284 | -2 | -0.2% | 25,300 |
| 2022/09/26 | 1,298 | 1,303 | 1,286 | 1,286 | -18 | -1.4% | 51,200 |
| 2022/09/22 | 1,300 | 1,309 | 1,298 | 1,304 | -1 | -0.1% | 30,000 |
| 2022/09/21 | 1,309 | 1,312 | 1,305 | 1,305 | -8 | -0.6% | 19,900 |
| 2022/09/20 | 1,318 | 1,322 | 1,312 | 1,313 | ±0 | ±0% | 20,300 |
| 2022/09/16 | 1,306 | 1,317 | 1,306 | 1,313 | +7 | +0.5% | 28,200 |
| 2022/09/15 | 1,312 | 1,312 | 1,304 | 1,306 | -6 | -0.5% | 17,300 |
| 2022/09/14 | 1,307 | 1,315 | 1,304 | 1,312 | -5 | -0.4% | 21,400 |
| 2022/09/13 | 1,313 | 1,317 | 1,309 | 1,317 | +4 | +0.3% | 9,800 |
| 2022/09/12 | 1,319 | 1,322 | 1,310 | 1,313 | -5 | -0.4% | 20,200 |
| 2022/09/09 | 1,309 | 1,320 | 1,309 | 1,318 | +8 | +0.6% | 27,200 |
| 2022/09/08 | 1,308 | 1,311 | 1,304 | 1,310 | +9 | +0.7% | 20,200 |
| 2022/09/07 | 1,300 | 1,305 | 1,296 | 1,301 | -3 | -0.2% | 27,000 |
| 2022/09/06 | 1,304 | 1,310 | 1,300 | 1,304 | +1 | +0.1% | 19,700 |
| 2022/09/05 | 1,310 | 1,310 | 1,303 | 1,303 | -10 | -0.8% | 24,700 |
| 2022/09/02 | 1,318 | 1,318 | 1,308 | 1,313 | +2 | +0.2% | 26,800 |
| 2022/09/01 | 1,317 | 1,318 | 1,310 | 1,311 | -5 | -0.4% | 21,900 |
| 2022/08/31 | 1,315 | 1,321 | 1,315 | 1,316 | -9 | -0.7% | 19,500 |
| 2022/08/30 | 1,325 | 1,325 | 1,318 | 1,325 | +6 | +0.5% | 10,800 |
| 2022/08/29 | 1,305 | 1,323 | 1,305 | 1,319 | -2 | -0.2% | 25,200 |
501～
550
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 | 0.65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
