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 |
|---|---|---|---|---|---|---|---|
| 2003/02/05 | 1,161 | 1,190 | 1,144 | 1,189 | +21 | +1.8% | 20,200 |
| 2003/02/04 | 1,144 | 1,185 | 1,124 | 1,168 | +45 | +4% | 4,800 |
| 2003/02/03 | 1,070 | 1,125 | 1,070 | 1,123 | +53 | +5% | 3,700 |
| 2003/01/31 | 1,094 | 1,094 | 1,070 | 1,070 | -24 | -2.2% | 8,500 |
| 2003/01/30 | 1,094 | 1,120 | 1,094 | 1,094 | +1 | +0.1% | 4,200 |
| 2003/01/29 | 1,091 | 1,110 | 1,091 | 1,093 | -38 | -3.4% | 7,300 |
| 2003/01/28 | 1,190 | 1,190 | 1,131 | 1,131 | -29 | -2.5% | 10,500 |
| 2003/01/27 | 1,174 | 1,176 | 1,160 | 1,160 | -14 | -1.2% | 6,300 |
| 2003/01/24 | 1,168 | 1,194 | 1,168 | 1,174 | -14 | -1.2% | 4,800 |
| 2003/01/23 | 1,190 | 1,195 | 1,178 | 1,188 | +10 | +0.8% | 12,700 |
| 2003/01/22 | 1,190 | 1,190 | 1,144 | 1,178 | -17 | -1.4% | 3,900 |
| 2003/01/21 | 1,185 | 1,195 | 1,185 | 1,195 | +5 | +0.4% | 11,900 |
| 2003/01/20 | 1,155 | 1,190 | 1,150 | 1,190 | +15 | +1.3% | 8,700 |
| 2003/01/17 | 1,148 | 1,175 | 1,148 | 1,175 | +21 | +1.8% | 9,200 |
| 2003/01/16 | 1,165 | 1,166 | 1,144 | 1,154 | -11 | -0.9% | 3,900 |
| 2003/01/15 | 1,184 | 1,184 | 1,163 | 1,165 | -5 | -0.4% | 5,200 |
| 2003/01/14 | 1,151 | 1,170 | 1,148 | 1,170 | +19 | +1.7% | 9,700 |
| 2003/01/10 | 1,152 | 1,161 | 1,134 | 1,151 | -17 | -1.5% | 7,000 |
| 2003/01/09 | 1,144 | 1,168 | 1,141 | 1,168 | +4 | +0.3% | 3,400 |
| 2003/01/08 | 1,173 | 1,175 | 1,164 | 1,164 | -9 | -0.8% | 5,400 |
| 2003/01/07 | 1,190 | 1,190 | 1,173 | 1,173 | -17 | -1.4% | 16,200 |
| 2003/01/06 | 1,180 | 1,190 | 1,170 | 1,190 | +27 | +2.3% | 12,600 |
| 2002/12/30 | 1,163 | 1,171 | 1,163 | 1,163 | ±0 | ±0% | 3,900 |
| 2002/12/27 | 1,153 | 1,164 | 1,149 | 1,163 | +70 | +6.4% | 14,800 |
| 2002/12/26 | 1,020 | 1,098 | 1,020 | 1,093 | +33 | +3.1% | 5,100 |
| 2002/12/25 | 1,115 | 1,118 | 1,015 | 1,060 | -57 | -5.1% | 20,400 |
| 2002/12/24 | 1,125 | 1,128 | 1,117 | 1,117 | -8 | -0.7% | 21,000 |
| 2002/12/20 | 1,149 | 1,150 | 1,125 | 1,125 | -24 | -2.1% | 10,300 |
| 2002/12/19 | 1,125 | 1,149 | 1,125 | 1,149 | +24 | +2.1% | 30,700 |
| 2002/12/18 | 1,125 | 1,145 | 1,125 | 1,125 | -24 | -2.1% | 16,200 |
| 2002/12/17 | 1,138 | 1,149 | 1,138 | 1,149 | +11 | +1% | 5,400 |
| 2002/12/16 | 1,138 | 1,145 | 1,138 | 1,138 | ±0 | ±0% | 1,700 |
| 2002/12/13 | 1,176 | 1,176 | 1,137 | 1,138 | -37 | -3.1% | 38,100 |
| 2002/12/12 | 1,173 | 1,176 | 1,169 | 1,175 | -5 | -0.4% | 17,000 |
| 2002/12/11 | 1,170 | 1,180 | 1,170 | 1,180 | +10 | +0.9% | 3,700 |
| 2002/12/10 | 1,170 | 1,170 | 1,158 | 1,170 | +12 | +1% | 4,000 |
| 2002/12/09 | 1,159 | 1,168 | 1,158 | 1,158 | ±0 | ±0% | 8,600 |
| 2002/12/06 | 1,180 | 1,180 | 1,157 | 1,158 | -22 | -1.9% | 24,900 |
| 2002/12/05 | 1,169 | 1,180 | 1,168 | 1,180 | +12 | +1% | 5,200 |
| 2002/12/04 | 1,180 | 1,180 | 1,127 | 1,168 | -12 | -1% | 7,600 |
| 2002/12/03 | 1,180 | 1,180 | 1,179 | 1,180 | +1 | +0.1% | 6,100 |
| 2002/12/02 | 1,179 | 1,179 | 1,125 | 1,179 | -1 | -0.1% | 12,200 |
| 2002/11/29 | 1,165 | 1,180 | 1,160 | 1,180 | +18 | +1.5% | 17,800 |
| 2002/11/28 | 1,174 | 1,175 | 1,160 | 1,162 | -13 | -1.1% | 6,800 |
| 2002/11/27 | 1,160 | 1,175 | 1,158 | 1,175 | +15 | +1.3% | 7,300 |
| 2002/11/26 | 1,160 | 1,160 | 1,140 | 1,160 | +6 | +0.5% | 4,800 |
| 2002/11/25 | 1,165 | 1,165 | 1,153 | 1,154 | +29 | +2.6% | 6,700 |
| 2002/11/22 | 1,175 | 1,175 | 1,125 | 1,125 | -50 | -4.3% | 10,100 |
| 2002/11/21 | 1,185 | 1,185 | 1,165 | 1,175 | -10 | -0.8% | 2,700 |
| 2002/11/20 | 1,143 | 1,190 | 1,130 | 1,185 | +60 | +5.3% | 11,300 |
5501～
5550
件表示中 / 6234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 | 180,500円 | +3.5% | +0.9% | 3.88% | 15.48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 |
| Ｉｎｅ | 164,200円 | +15.5% | +8.2% | 0.82% | 10.63倍 | 1.75倍 |
|
ヘアケア「ＹＯＬＵ」「ボタニスト」と、美容家電「サロニア」が主力。次の柱に化粧品育成中 |
| カーリット | 118,200円 | +5.7% | +0.9% | 3.05% | 10.13倍 | 0.73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 |
| 多木化 | 288,600円 | +5.4% | -41.5% | 2.08% | 14.84倍 | 0.65倍 |
|
肥料は１８８５年創業の先駆。水処理薬剤等化学品、商業施設賃貸も。バカマツタケ事業化急ぐ |
| 綜研化学 | 154,400円 | +1.8% | -6.9% | 4.08% | 6.40倍 | 0.67倍 |
|
アクリル樹脂原料の粘着剤を製販。液晶パネル、自動車、テープなど多用途。中国、タイに拠点 |
市場注目の銘柄
チャート関連のコラム
