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 |
|---|---|---|---|---|---|---|---|
| 2001/03/23 | 1,380 | 1,400 | 1,351 | 1,400 | +30 | +2.2% | 26,900 |
| 2001/03/22 | 1,350 | 1,370 | 1,349 | 1,370 | +20 | +1.5% | 19,600 |
| 2001/03/21 | 1,325 | 1,350 | 1,300 | 1,350 | +25 | +1.9% | 14,400 |
| 2001/03/19 | 1,310 | 1,350 | 1,310 | 1,325 | -5 | -0.4% | 17,400 |
| 2001/03/16 | 1,300 | 1,349 | 1,298 | 1,330 | +50 | +3.9% | 14,800 |
| 2001/03/15 | 1,280 | 1,299 | 1,251 | 1,280 | -20 | -1.5% | 10,900 |
| 2001/03/14 | 1,300 | 1,320 | 1,300 | 1,300 | ±0 | ±0% | 6,300 |
| 2001/03/13 | 1,250 | 1,300 | 1,250 | 1,300 | -50 | -3.7% | 11,200 |
| 2001/03/12 | 1,390 | 1,390 | 1,320 | 1,350 | -40 | -2.9% | 16,300 |
| 2001/03/09 | 1,390 | 1,398 | 1,370 | 1,390 | ±0 | ±0% | 57,900 |
| 2001/03/08 | 1,357 | 1,390 | 1,357 | 1,390 | +35 | +2.6% | 68,900 |
| 2001/03/07 | 1,345 | 1,360 | 1,340 | 1,355 | +15 | +1.1% | 41,700 |
| 2001/03/06 | 1,300 | 1,340 | 1,300 | 1,340 | +40 | +3.1% | 49,800 |
| 2001/03/05 | 1,277 | 1,300 | 1,265 | 1,300 | +23 | +1.8% | 30,200 |
| 2001/03/02 | 1,299 | 1,299 | 1,259 | 1,277 | -23 | -1.8% | 26,100 |
| 2001/03/01 | 1,320 | 1,320 | 1,299 | 1,300 | +1 | +0.1% | 40,000 |
| 2001/02/28 | 1,270 | 1,305 | 1,270 | 1,299 | +29 | +2.3% | 192,800 |
| 2001/02/27 | 1,270 | 1,275 | 1,260 | 1,270 | ±0 | ±0% | 47,600 |
| 2001/02/26 | 1,270 | 1,291 | 1,269 | 1,270 | ±0 | ±0% | 49,300 |
| 2001/02/23 | 1,260 | 1,275 | 1,257 | 1,270 | +13 | +1% | 41,400 |
| 2001/02/22 | 1,260 | 1,270 | 1,240 | 1,257 | -24 | -1.9% | 46,400 |
| 2001/02/21 | 1,340 | 1,340 | 1,281 | 1,281 | -19 | -1.5% | 127,500 |
| 2001/02/20 | 1,200 | 1,300 | 1,200 | 1,300 | +100 | +8.3% | 41,400 |
| 2001/02/19 | 1,195 | 1,200 | 1,195 | 1,200 | +5 | +0.4% | 4,600 |
| 2001/02/16 | 1,191 | 1,200 | 1,175 | 1,195 | +5 | +0.4% | 15,500 |
| 2001/02/15 | 1,180 | 1,190 | 1,180 | 1,190 | +10 | +0.8% | 11,500 |
| 2001/02/14 | 1,200 | 1,200 | 1,180 | 1,180 | ±0 | ±0% | 14,000 |
| 2001/02/13 | 1,195 | 1,220 | 1,180 | 1,180 | -18 | -1.5% | 16,700 |
| 2001/02/09 | 1,177 | 1,200 | 1,177 | 1,198 | +21 | +1.8% | 18,800 |
| 2001/02/08 | 1,180 | 1,180 | 1,177 | 1,177 | ±0 | ±0% | 17,500 |
| 2001/02/07 | 1,180 | 1,181 | 1,177 | 1,177 | -3 | -0.3% | 15,100 |
| 2001/02/06 | 1,190 | 1,190 | 1,177 | 1,180 | -9 | -0.8% | 8,300 |
| 2001/02/05 | 1,190 | 1,190 | 1,177 | 1,189 | -1 | -0.1% | 15,500 |
| 2001/02/02 | 1,157 | 1,190 | 1,155 | 1,190 | +35 | +3% | 25,400 |
| 2001/02/01 | 1,122 | 1,155 | 1,121 | 1,155 | +34 | +3% | 13,600 |
| 2001/01/31 | 1,113 | 1,121 | 1,113 | 1,121 | +8 | +0.7% | 10,600 |
| 2001/01/30 | 1,121 | 1,121 | 1,113 | 1,113 | -7 | -0.6% | 12,600 |
| 2001/01/29 | 1,075 | 1,120 | 1,075 | 1,120 | +60 | +5.7% | 12,600 |
| 2001/01/26 | 1,060 | 1,070 | 1,060 | 1,060 | ±0 | ±0% | 4,000 |
| 2001/01/25 | 1,015 | 1,060 | 1,015 | 1,060 | +45 | +4.4% | 13,500 |
| 2001/01/24 | 999 | 1,015 | 999 | 1,015 | -8 | -0.8% | 15,200 |
| 2001/01/23 | 1,023 | 1,024 | 1,023 | 1,023 | +1 | +0.1% | 1,100 |
| 2001/01/22 | 1,021 | 1,080 | 1,021 | 1,022 | +1 | +0.1% | 2,600 |
| 2001/01/19 | 1,020 | 1,050 | 1,020 | 1,021 | +1 | +0.1% | 6,300 |
| 2001/01/18 | 1,020 | 1,020 | 1,010 | 1,020 | ±0 | ±0% | 9,900 |
| 2001/01/17 | 1,021 | 1,021 | 1,020 | 1,020 | ±0 | ±0% | 5,100 |
| 2001/01/16 | 1,035 | 1,040 | 1,020 | 1,020 | -15 | -1.4% | 5,800 |
| 2001/01/15 | 1,025 | 1,035 | 1,025 | 1,035 | +10 | +1% | 1,000 |
| 2001/01/12 | 1,020 | 1,025 | 1,020 | 1,025 | +5 | +0.5% | 4,600 |
| 2001/01/11 | 1,023 | 1,023 | 1,020 | 1,020 | -2 | -0.2% | 8,000 |
6001～
6050
件表示中 / 6274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 | 218,700円 | +3.5% | +0.9% | 3.20% | 18.76倍 | 0.78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 |
| 東 リ | 59,800円 | +3.1% | -0.3% | 4.85% | 10.40倍 | 0.72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 |
| 多木化 | 378,500円 | +6.9% | +12.3% | 1.98% | 10.61倍 | 0.81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 |
| カーリット | 133,900円 | +5.7% | +0.9% | 2.69% | 11.27倍 | 0.81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 |
| 綜研化学 | 192,800円 | +1.8% | -6.9% | 3.27% | 8.00倍 | 0.84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
