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 |
|---|---|---|---|---|---|---|---|
| 2000/05/29 | 1,160 | 1,161 | 1,160 | 1,161 | +1 | +0.1% | 2,400 |
| 2000/05/26 | 1,160 | 1,180 | 1,160 | 1,160 | ±0 | ±0% | 6,700 |
| 2000/05/25 | 1,152 | 1,200 | 1,152 | 1,160 | +10 | +0.9% | 4,300 |
| 2000/05/24 | 1,131 | 1,190 | 1,120 | 1,150 | +39 | +3.5% | 12,000 |
| 2000/05/23 | 1,245 | 1,249 | 1,110 | 1,111 | -134 | -10.8% | 21,400 |
| 2000/05/22 | 1,230 | 1,250 | 1,230 | 1,245 | +15 | +1.2% | 15,800 |
| 2000/05/19 | 1,230 | 1,236 | 1,210 | 1,230 | ±0 | ±0% | 9,100 |
| 2000/05/18 | 1,260 | 1,270 | 1,210 | 1,230 | ±0 | ±0% | 8,800 |
| 2000/05/17 | 1,230 | 1,240 | 1,230 | 1,230 | ±0 | ±0% | 8,300 |
| 2000/05/16 | 1,200 | 1,250 | 1,200 | 1,230 | +30 | +2.5% | 12,400 |
| 2000/05/15 | 1,220 | 1,220 | 1,200 | 1,200 | ±0 | ±0% | 12,200 |
| 2000/05/12 | 1,208 | 1,228 | 1,200 | 1,200 | +49 | +4.3% | 5,500 |
| 2000/05/11 | 1,180 | 1,180 | 1,151 | 1,151 | -29 | -2.5% | 11,800 |
| 2000/05/10 | 1,181 | 1,181 | 1,175 | 1,180 | +5 | +0.4% | 6,400 |
| 2000/05/09 | 1,190 | 1,190 | 1,170 | 1,175 | +9 | +0.8% | 11,500 |
| 2000/05/08 | 1,170 | 1,190 | 1,161 | 1,166 | ±0 | ±0% | 2,700 |
| 2000/05/02 | 1,165 | 1,200 | 1,165 | 1,166 | -10 | -0.9% | 2,600 |
| 2000/05/01 | 1,160 | 1,176 | 1,160 | 1,176 | +25 | +2.2% | 2,300 |
| 2000/04/28 | 1,180 | 1,180 | 1,151 | 1,151 | -9 | -0.8% | 6,300 |
| 2000/04/27 | 1,200 | 1,200 | 1,160 | 1,160 | -50 | -4.1% | 2,500 |
| 2000/04/26 | 1,200 | 1,210 | 1,190 | 1,210 | +20 | +1.7% | 3,100 |
| 2000/04/25 | 1,200 | 1,200 | 1,181 | 1,190 | +9 | +0.8% | 5,700 |
| 2000/04/24 | 1,181 | 1,200 | 1,181 | 1,181 | -9 | -0.8% | 10,500 |
| 2000/04/21 | 1,228 | 1,230 | 1,190 | 1,190 | -10 | -0.8% | 4,800 |
| 2000/04/20 | 1,200 | 1,220 | 1,160 | 1,200 | +50 | +4.3% | 16,500 |
| 2000/04/19 | 1,150 | 1,160 | 1,150 | 1,150 | ±0 | ±0% | 5,700 |
| 2000/04/18 | 1,190 | 1,190 | 1,150 | 1,150 | ±0 | ±0% | 11,100 |
| 2000/04/17 | 1,210 | 1,210 | 1,150 | 1,150 | -60 | -5% | 12,500 |
| 2000/04/14 | 1,200 | 1,210 | 1,200 | 1,210 | +10 | +0.8% | 3,000 |
| 2000/04/13 | 1,230 | 1,230 | 1,200 | 1,200 | -30 | -2.4% | 9,100 |
| 2000/04/12 | 1,261 | 1,261 | 1,230 | 1,230 | -30 | -2.4% | 8,100 |
| 2000/04/11 | 1,240 | 1,260 | 1,240 | 1,260 | +20 | +1.6% | 7,800 |
| 2000/04/10 | 1,240 | 1,240 | 1,230 | 1,240 | +10 | +0.8% | 9,900 |
| 2000/04/07 | 1,240 | 1,241 | 1,200 | 1,230 | -10 | -0.8% | 11,800 |
| 2000/04/06 | 1,250 | 1,280 | 1,240 | 1,240 | -10 | -0.8% | 8,400 |
| 2000/04/05 | 1,250 | 1,270 | 1,250 | 1,250 | ±0 | ±0% | 10,800 |
| 2000/04/04 | 1,240 | 1,250 | 1,240 | 1,250 | +10 | +0.8% | 8,700 |
| 2000/04/03 | 1,247 | 1,247 | 1,230 | 1,240 | -5 | -0.4% | 11,900 |
| 2000/03/31 | 1,285 | 1,285 | 1,245 | 1,245 | -15 | -1.2% | 14,100 |
| 2000/03/30 | 1,240 | 1,290 | 1,235 | 1,260 | +11 | +0.9% | 15,300 |
| 2000/03/29 | 1,250 | 1,250 | 1,230 | 1,249 | +18 | +1.5% | 13,500 |
| 2000/03/28 | 1,207 | 1,247 | 1,200 | 1,231 | +43.5 | +3.7% | 15,000 |
| 2000/03/27 | 1,183.3 | 1,208.3 | 1,166.7 | 1,187.5 | +4.2 | +0.4% | 36,960 |
| 2000/03/24 | 1,166.7 | 1,183.3 | 1,166.7 | 1,183.3 | +16.6 | +1.4% | 14,640 |
| 2000/03/23 | 1,208.3 | 1,209.2 | 1,152.5 | 1,166.7 | -41.6 | -3.4% | 28,440 |
| 2000/03/22 | 1,208.3 | 1,233.3 | 1,208.3 | 1,208.3 | ±0 | ±0% | 22,560 |
| 2000/03/21 | 1,233.3 | 1,233.3 | 1,195.8 | 1,208.3 | +16.6 | +1.4% | 21,960 |
| 2000/03/17 | 1,179.2 | 1,191.7 | 1,175.8 | 1,191.7 | +12.5 | +1.1% | 39,360 |
| 2000/03/16 | 1,183.3 | 1,191.7 | 1,166.7 | 1,179.2 | +37.5 | +3.3% | 18,240 |
| 2000/03/15 | 1,100 | 1,141.7 | 1,100 | 1,141.7 | +41.7 | +3.8% | 11,640 |
6101～
6150
件表示中 / 6171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 | 171,200円 | +2.4% | +9.1% | 3.50% | 17.52倍 | 0.62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 | 154,300円 | +15.5% | +8.2% | 0.87% | 9.99倍 | 1.64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 |
| 東 リ | 45,300円 | +2.5% | -18.9% | 4.19% | 8.79倍 | 0.58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 |
| 群栄化 | 296,100円 | +1.0% | -20.9% | 3.38% | 11.55倍 | 0.40倍 |
|
祖業の異性化糖は飲料用が主。フェノール樹脂用いた化学品多彩、レジスト等電子材料用途が柱 |
| 一工薬 | 248,200円 | +15.7% | +157.3% | 4.03% | 9.51倍 | 0.63倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
市場注目の銘柄
チャート関連のコラム
