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 |
|---|---|---|---|---|---|---|---|
| 2001/08/17 | 1,510 | 1,534 | 1,506 | 1,534 | +21 | +1.4% | 2,400 |
| 2001/08/16 | 1,515 | 1,530 | 1,510 | 1,513 | -17 | -1.1% | 4,300 |
| 2001/08/15 | 1,539 | 1,539 | 1,526 | 1,530 | -9 | -0.6% | 1,400 |
| 2001/08/14 | 1,516 | 1,539 | 1,516 | 1,539 | +23 | +1.5% | 3,000 |
| 2001/08/13 | 1,570 | 1,570 | 1,516 | 1,516 | -27 | -1.7% | 1,300 |
| 2001/08/10 | 1,570 | 1,570 | 1,500 | 1,543 | +1 | +0.1% | 5,700 |
| 2001/08/09 | 1,560 | 1,560 | 1,542 | 1,542 | -30 | -1.9% | 2,000 |
| 2001/08/08 | 1,590 | 1,590 | 1,570 | 1,572 | -8 | -0.5% | 2,200 |
| 2001/08/07 | 1,570 | 1,590 | 1,564 | 1,580 | ±0 | ±0% | 5,000 |
| 2001/08/06 | 1,570 | 1,580 | 1,546 | 1,580 | +10 | +0.6% | 6,400 |
| 2001/08/03 | 1,558 | 1,570 | 1,553 | 1,570 | -18 | -1.1% | 3,100 |
| 2001/08/02 | 1,590 | 1,595 | 1,588 | 1,588 | -1 | -0.1% | 10,900 |
| 2001/08/01 | 1,569 | 1,590 | 1,539 | 1,589 | +80 | +5.3% | 34,700 |
| 2001/07/31 | 1,513 | 1,513 | 1,499 | 1,509 | -4 | -0.3% | 5,000 |
| 2001/07/30 | 1,513 | 1,516 | 1,513 | 1,513 | ±0 | ±0% | 4,900 |
| 2001/07/27 | 1,505 | 1,520 | 1,505 | 1,513 | +8 | +0.5% | 2,300 |
| 2001/07/26 | 1,546 | 1,547 | 1,505 | 1,505 | -42 | -2.7% | 4,200 |
| 2001/07/25 | 1,481 | 1,549 | 1,481 | 1,547 | +67 | +4.5% | 4,000 |
| 2001/07/24 | 1,460 | 1,480 | 1,460 | 1,480 | +20 | +1.4% | 3,400 |
| 2001/07/23 | 1,580 | 1,580 | 1,451 | 1,460 | -130 | -8.2% | 11,100 |
| 2001/07/19 | 1,474 | 1,590 | 1,450 | 1,590 | +86 | +5.7% | 16,200 |
| 2001/07/18 | 1,540 | 1,553 | 1,500 | 1,504 | -48 | -3.1% | 15,900 |
| 2001/07/17 | 1,589 | 1,589 | 1,552 | 1,552 | -38 | -2.4% | 1,800 |
| 2001/07/16 | 1,617 | 1,617 | 1,538 | 1,590 | +63 | +4.1% | 8,700 |
| 2001/07/13 | 1,590 | 1,600 | 1,527 | 1,527 | -32 | -2.1% | 34,200 |
| 2001/07/12 | 1,540 | 1,560 | 1,530 | 1,559 | +37 | +2.4% | 16,400 |
| 2001/07/11 | 1,524 | 1,540 | 1,521 | 1,522 | -1 | -0.1% | 7,800 |
| 2001/07/10 | 1,521 | 1,524 | 1,521 | 1,523 | -17 | -1.1% | 1,200 |
| 2001/07/09 | 1,550 | 1,580 | 1,540 | 1,540 | -10 | -0.6% | 12,200 |
| 2001/07/06 | 1,590 | 1,590 | 1,540 | 1,550 | -30 | -1.9% | 7,900 |
| 2001/07/05 | 1,550 | 1,590 | 1,550 | 1,580 | +42 | +2.7% | 10,100 |
| 2001/07/04 | 1,591 | 1,595 | 1,530 | 1,538 | +8 | +0.5% | 12,600 |
| 2001/07/03 | 1,595 | 1,596 | 1,525 | 1,530 | -66 | -4.1% | 8,200 |
| 2001/07/02 | 1,600 | 1,601 | 1,585 | 1,596 | +6 | +0.4% | 26,000 |
| 2001/06/29 | 1,580 | 1,590 | 1,550 | 1,590 | +10 | +0.6% | 17,100 |
| 2001/06/28 | 1,597 | 1,598 | 1,526 | 1,580 | -17 | -1.1% | 8,300 |
| 2001/06/27 | 1,577 | 1,597 | 1,555 | 1,597 | -3 | -0.2% | 11,600 |
| 2001/06/26 | 1,540 | 1,600 | 1,530 | 1,600 | +80 | +5.3% | 34,600 |
| 2001/06/25 | 1,500 | 1,569 | 1,500 | 1,520 | +20 | +1.3% | 10,500 |
| 2001/06/22 | 1,500 | 1,530 | 1,471 | 1,500 | +10 | +0.7% | 8,300 |
| 2001/06/21 | 1,457 | 1,500 | 1,457 | 1,490 | +33 | +2.3% | 3,100 |
| 2001/06/20 | 1,506 | 1,509 | 1,457 | 1,457 | -48 | -3.2% | 12,600 |
| 2001/06/19 | 1,540 | 1,540 | 1,500 | 1,505 | -43 | -2.8% | 9,100 |
| 2001/06/18 | 1,559 | 1,575 | 1,540 | 1,548 | -29 | -1.8% | 6,200 |
| 2001/06/15 | 1,560 | 1,577 | 1,530 | 1,577 | -13 | -0.8% | 15,000 |
| 2001/06/14 | 1,553 | 1,590 | 1,535 | 1,590 | +54 | +3.5% | 11,300 |
| 2001/06/13 | 1,560 | 1,560 | 1,532 | 1,536 | -24 | -1.5% | 9,900 |
| 2001/06/12 | 1,603 | 1,609 | 1,551 | 1,560 | -40 | -2.5% | 19,800 |
| 2001/06/11 | 1,579 | 1,610 | 1,553 | 1,600 | +30 | +1.9% | 21,800 |
| 2001/06/08 | 1,658 | 1,660 | 1,561 | 1,570 | -72 | -4.4% | 77,300 |
5701～
5750
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
