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 |
|---|---|---|---|---|---|---|---|
| 2002/11/19 | 1,140 | 1,140 | 1,125 | 1,125 | -20 | -1.7% | 2,800 |
| 2002/11/18 | 1,149 | 1,149 | 1,143 | 1,145 | +1 | +0.1% | 4,000 |
| 2002/11/15 | 1,150 | 1,150 | 1,131 | 1,144 | -6 | -0.5% | 5,400 |
| 2002/11/14 | 1,154 | 1,170 | 1,149 | 1,150 | -4 | -0.3% | 2,500 |
| 2002/11/13 | 1,190 | 1,190 | 1,153 | 1,154 | -36 | -3% | 2,900 |
| 2002/11/12 | 1,180 | 1,190 | 1,180 | 1,190 | +43 | +3.7% | 6,900 |
| 2002/11/11 | 1,174 | 1,175 | 1,147 | 1,147 | -45 | -3.8% | 2,800 |
| 2002/11/08 | 1,195 | 1,195 | 1,133 | 1,192 | -3 | -0.3% | 3,700 |
| 2002/11/07 | 1,194 | 1,195 | 1,192 | 1,195 | +1 | +0.1% | 3,500 |
| 2002/11/06 | 1,195 | 1,195 | 1,192 | 1,194 | +1 | +0.1% | 5,500 |
| 2002/11/05 | 1,195 | 1,195 | 1,189 | 1,193 | +3 | +0.3% | 8,500 |
| 2002/11/01 | 1,196 | 1,196 | 1,181 | 1,190 | ±0 | ±0% | 6,400 |
| 2002/10/31 | 1,196 | 1,196 | 1,176 | 1,190 | ±0 | ±0% | 5,600 |
| 2002/10/30 | 1,179 | 1,194 | 1,179 | 1,190 | +11 | +0.9% | 5,900 |
| 2002/10/29 | 1,190 | 1,190 | 1,179 | 1,179 | -11 | -0.9% | 2,500 |
| 2002/10/28 | 1,196 | 1,198 | 1,190 | 1,190 | -6 | -0.5% | 8,200 |
| 2002/10/25 | 1,196 | 1,196 | 1,191 | 1,196 | ±0 | ±0% | 3,400 |
| 2002/10/24 | 1,197 | 1,197 | 1,188 | 1,196 | -2 | -0.2% | 3,600 |
| 2002/10/23 | 1,170 | 1,198 | 1,156 | 1,198 | +42 | +3.6% | 2,700 |
| 2002/10/22 | 1,200 | 1,200 | 1,126 | 1,156 | -43 | -3.6% | 6,200 |
| 2002/10/21 | 1,205 | 1,225 | 1,190 | 1,199 | -6 | -0.5% | 6,200 |
| 2002/10/18 | 1,197 | 1,210 | 1,197 | 1,205 | +8 | +0.7% | 10,300 |
| 2002/10/17 | 1,219 | 1,219 | 1,197 | 1,197 | -2 | -0.2% | 7,200 |
| 2002/10/16 | 1,156 | 1,199 | 1,100 | 1,199 | +104 | +9.5% | 8,600 |
| 2002/10/15 | 1,130 | 1,130 | 1,060 | 1,095 | -35 | -3.1% | 8,900 |
| 2002/10/11 | 1,090 | 1,130 | 1,087 | 1,130 | +43 | +4% | 6,200 |
| 2002/10/10 | 1,075 | 1,087 | 1,070 | 1,087 | +12 | +1.1% | 12,700 |
| 2002/10/09 | 1,081 | 1,081 | 1,061 | 1,075 | +3 | +0.3% | 6,800 |
| 2002/10/08 | 1,070 | 1,110 | 1,060 | 1,072 | +3 | +0.3% | 12,700 |
| 2002/10/07 | 1,090 | 1,090 | 1,067 | 1,069 | -21 | -1.9% | 23,800 |
| 2002/10/04 | 1,100 | 1,100 | 1,080 | 1,090 | -10 | -0.9% | 20,000 |
| 2002/10/03 | 1,130 | 1,152 | 1,100 | 1,100 | -30 | -2.7% | 27,000 |
| 2002/10/02 | 1,156 | 1,156 | 1,120 | 1,130 | -6 | -0.5% | 19,300 |
| 2002/10/01 | 1,150 | 1,151 | 1,136 | 1,136 | -43 | -3.6% | 31,500 |
| 2002/09/30 | 1,199 | 1,199 | 1,170 | 1,179 | -20 | -1.7% | 15,700 |
| 2002/09/27 | 1,180 | 1,201 | 1,180 | 1,199 | +34 | +2.9% | 8,900 |
| 2002/09/26 | 1,193 | 1,193 | 1,165 | 1,165 | -8 | -0.7% | 12,300 |
| 2002/09/25 | 1,205 | 1,215 | 1,173 | 1,173 | -96 | -7.6% | 30,700 |
| 2002/09/24 | 1,250 | 1,269 | 1,222 | 1,269 | +17 | +1.4% | 36,700 |
| 2002/09/20 | 1,267 | 1,274 | 1,252 | 1,252 | -18 | -1.4% | 5,200 |
| 2002/09/19 | 1,250 | 1,275 | 1,250 | 1,270 | +50 | +4.1% | 6,700 |
| 2002/09/18 | 1,250 | 1,250 | 1,200 | 1,220 | -13 | -1.1% | 12,100 |
| 2002/09/17 | 1,247 | 1,248 | 1,215 | 1,233 | -14 | -1.1% | 30,300 |
| 2002/09/13 | 1,275 | 1,275 | 1,220 | 1,247 | -6 | -0.5% | 39,600 |
| 2002/09/12 | 1,276 | 1,280 | 1,253 | 1,253 | -45 | -3.5% | 41,300 |
| 2002/09/11 | 1,275 | 1,298 | 1,275 | 1,298 | +7 | +0.5% | 12,000 |
| 2002/09/10 | 1,283 | 1,298 | 1,283 | 1,291 | +10 | +0.8% | 9,900 |
| 2002/09/09 | 1,277 | 1,283 | 1,277 | 1,281 | +4 | +0.3% | 5,200 |
| 2002/09/06 | 1,275 | 1,281 | 1,275 | 1,277 | +2 | +0.2% | 7,600 |
| 2002/09/05 | 1,292 | 1,293 | 1,275 | 1,275 | -17 | -1.3% | 9,200 |
5551～
5600
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
