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 |
|---|---|---|---|---|---|---|---|
| 2001/08/29 | 1,450 | 1,469 | 1,450 | 1,469 | ±0 | ±0% | 4,300 |
| 2001/08/28 | 1,495 | 1,495 | 1,450 | 1,469 | -21 | -1.4% | 10,400 |
| 2001/08/27 | 1,500 | 1,500 | 1,450 | 1,490 | ±0 | ±0% | 2,100 |
| 2001/08/24 | 1,485 | 1,490 | 1,480 | 1,490 | +8 | +0.5% | 13,900 |
| 2001/08/23 | 1,500 | 1,503 | 1,482 | 1,482 | -19 | -1.3% | 6,300 |
| 2001/08/22 | 1,506 | 1,520 | 1,500 | 1,501 | -6 | -0.4% | 5,200 |
| 2001/08/21 | 1,500 | 1,512 | 1,500 | 1,507 | -5 | -0.3% | 1,900 |
| 2001/08/20 | 1,529 | 1,530 | 1,512 | 1,512 | -22 | -1.4% | 3,800 |
| 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 |
5851～
5900
件表示中 / 6233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 | 181,400円 | +3.5% | +0.9% | 3.86% | 15.56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 | 166,100円 | +15.5% | +8.2% | 0.81% | 10.76倍 | 1.77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 | 119,100円 | +5.7% | +0.9% | 3.02% | 10.20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 | 289,200円 | +5.4% | -41.5% | 2.07% | 14.87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 |
| ＯＡＴアグリオ | 232,100円 | +3.5% | -1.0% | 2.59% | 11.20倍 | 1.47倍 |
|
農薬と肥料の開発・製造企業。大塚化学からＭＢＯで分離独立。植物成長調整剤にも注力 |
市場注目の銘柄
チャート関連のコラム
