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 |
|---|---|---|---|---|---|---|---|
| 2001/06/07 | 1,550 | 1,670 | 1,531 | 1,642 | +71 | +4.5% | 245,000 |
| 2001/06/06 | 1,414 | 1,580 | 1,414 | 1,571 | +157 | +11.1% | 65,300 |
| 2001/06/05 | 1,424 | 1,424 | 1,410 | 1,414 | -9 | -0.6% | 1,300 |
| 2001/06/04 | 1,449 | 1,449 | 1,403 | 1,423 | +20 | +1.4% | 4,900 |
| 2001/06/01 | 1,430 | 1,430 | 1,401 | 1,403 | -32 | -2.2% | 2,300 |
| 2001/05/31 | 1,450 | 1,450 | 1,430 | 1,435 | -16 | -1.1% | 4,600 |
| 2001/05/30 | 1,478 | 1,479 | 1,450 | 1,451 | -27 | -1.8% | 5,300 |
| 2001/05/29 | 1,460 | 1,478 | 1,460 | 1,478 | +28 | +1.9% | 15,800 |
| 2001/05/28 | 1,437 | 1,480 | 1,437 | 1,450 | +20 | +1.4% | 37,600 |
| 2001/05/25 | 1,443 | 1,443 | 1,415 | 1,430 | -10 | -0.7% | 2,500 |
| 2001/05/24 | 1,468 | 1,468 | 1,440 | 1,440 | -16 | -1.1% | 8,400 |
| 2001/05/23 | 1,454 | 1,470 | 1,454 | 1,456 | +4 | +0.3% | 3,800 |
| 2001/05/22 | 1,479 | 1,479 | 1,452 | 1,452 | +1 | +0.1% | 10,000 |
| 2001/05/21 | 1,480 | 1,480 | 1,450 | 1,451 | -14 | -1% | 11,000 |
| 2001/05/18 | 1,430 | 1,480 | 1,430 | 1,465 | +38 | +2.7% | 35,400 |
| 2001/05/17 | 1,420 | 1,429 | 1,411 | 1,427 | +17 | +1.2% | 6,700 |
| 2001/05/16 | 1,420 | 1,420 | 1,410 | 1,410 | -5 | -0.4% | 3,300 |
| 2001/05/15 | 1,402 | 1,415 | 1,400 | 1,415 | +12 | +0.9% | 10,300 |
| 2001/05/14 | 1,420 | 1,420 | 1,402 | 1,403 | +3 | +0.2% | 2,200 |
| 2001/05/11 | 1,400 | 1,410 | 1,400 | 1,400 | ±0 | ±0% | 4,900 |
| 2001/05/10 | 1,416 | 1,416 | 1,400 | 1,400 | -29 | -2% | 7,600 |
| 2001/05/09 | 1,420 | 1,429 | 1,405 | 1,429 | +10 | +0.7% | 10,600 |
| 2001/05/08 | 1,410 | 1,420 | 1,404 | 1,419 | +19 | +1.4% | 5,700 |
| 2001/05/07 | 1,410 | 1,415 | 1,400 | 1,400 | -9 | -0.6% | 6,200 |
| 2001/05/02 | 1,410 | 1,418 | 1,409 | 1,409 | -11 | -0.8% | 6,300 |
| 2001/05/01 | 1,400 | 1,420 | 1,398 | 1,420 | +28 | +2% | 12,300 |
| 2001/04/27 | 1,420 | 1,420 | 1,392 | 1,392 | -28 | -2% | 3,800 |
| 2001/04/26 | 1,400 | 1,420 | 1,390 | 1,420 | +20 | +1.4% | 10,700 |
| 2001/04/25 | 1,422 | 1,422 | 1,400 | 1,400 | -2 | -0.1% | 4,000 |
| 2001/04/24 | 1,402 | 1,402 | 1,392 | 1,402 | ±0 | ±0% | 4,700 |
| 2001/04/23 | 1,400 | 1,405 | 1,400 | 1,402 | -1 | -0.1% | 8,600 |
| 2001/04/20 | 1,390 | 1,405 | 1,390 | 1,403 | -1 | -0.1% | 10,600 |
| 2001/04/19 | 1,400 | 1,450 | 1,400 | 1,404 | +5 | +0.4% | 12,900 |
| 2001/04/18 | 1,400 | 1,400 | 1,362 | 1,399 | +38 | +2.8% | 11,400 |
| 2001/04/17 | 1,400 | 1,400 | 1,361 | 1,361 | -39 | -2.8% | 4,000 |
| 2001/04/16 | 1,406 | 1,409 | 1,400 | 1,400 | -6 | -0.4% | 4,900 |
| 2001/04/13 | 1,402 | 1,406 | 1,402 | 1,406 | -34 | -2.4% | 4,300 |
| 2001/04/12 | 1,450 | 1,470 | 1,440 | 1,440 | +25 | +1.8% | 41,300 |
| 2001/04/11 | 1,417 | 1,440 | 1,402 | 1,415 | +4 | +0.3% | 12,200 |
| 2001/04/10 | 1,450 | 1,450 | 1,411 | 1,411 | -14 | -1% | 29,300 |
| 2001/04/09 | 1,460 | 1,460 | 1,425 | 1,425 | -28 | -1.9% | 15,400 |
| 2001/04/06 | 1,450 | 1,453 | 1,440 | 1,453 | +5 | +0.3% | 12,300 |
| 2001/04/05 | 1,430 | 1,449 | 1,415 | 1,448 | +48 | +3.4% | 15,400 |
| 2001/04/04 | 1,400 | 1,448 | 1,394 | 1,400 | ±0 | ±0% | 16,800 |
| 2001/04/03 | 1,410 | 1,410 | 1,400 | 1,400 | -10 | -0.7% | 12,400 |
| 2001/04/02 | 1,400 | 1,430 | 1,400 | 1,410 | -20 | -1.4% | 7,500 |
| 2001/03/30 | 1,435 | 1,440 | 1,400 | 1,430 | -19 | -1.3% | 5,000 |
| 2001/03/29 | 1,450 | 1,450 | 1,430 | 1,449 | -2 | -0.1% | 7,300 |
| 2001/03/28 | 1,480 | 1,480 | 1,451 | 1,451 | -19 | -1.3% | 45,300 |
| 2001/03/27 | 1,446 | 1,470 | 1,446 | 1,470 | -10 | -0.7% | 22,400 |
5751～
5800
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
