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 |
|---|---|---|---|---|---|---|---|
| 2000/08/24 | 1,180 | 1,180 | 1,150 | 1,150 | -10 | -0.9% | 21,400 |
| 2000/08/23 | 1,190 | 1,190 | 1,160 | 1,160 | -40 | -3.3% | 5,100 |
| 2000/08/22 | 1,181 | 1,200 | 1,181 | 1,200 | +19 | +1.6% | 800 |
| 2000/08/21 | 1,200 | 1,220 | 1,181 | 1,181 | -19 | -1.6% | 8,100 |
| 2000/08/18 | 1,200 | 1,200 | 1,200 | 1,200 | -1 | -0.1% | 5,200 |
| 2000/08/17 | 1,201 | 1,218 | 1,200 | 1,201 | ±0 | ±0% | 10,400 |
| 2000/08/16 | 1,200 | 1,201 | 1,200 | 1,201 | ±0 | ±0% | 9,800 |
| 2000/08/15 | 1,200 | 1,201 | 1,200 | 1,201 | ±0 | ±0% | 4,800 |
| 2000/08/14 | 1,200 | 1,206 | 1,200 | 1,201 | +1 | +0.1% | 3,400 |
| 2000/08/11 | 1,175 | 1,200 | 1,175 | 1,200 | +10 | +0.8% | 12,200 |
| 2000/08/10 | 1,200 | 1,200 | 1,170 | 1,190 | -10 | -0.8% | 6,000 |
| 2000/08/09 | 1,220 | 1,220 | 1,200 | 1,200 | -22 | -1.8% | 10,900 |
| 2000/08/08 | 1,230 | 1,235 | 1,200 | 1,222 | +22 | +1.8% | 15,900 |
| 2000/08/07 | 1,209 | 1,209 | 1,200 | 1,200 | -10 | -0.8% | 1,800 |
| 2000/08/04 | 1,200 | 1,230 | 1,200 | 1,210 | +10 | +0.8% | 14,300 |
| 2000/08/03 | 1,175 | 1,200 | 1,170 | 1,200 | +25 | +2.1% | 18,300 |
| 2000/08/02 | 1,175 | 1,175 | 1,175 | 1,175 | +40 | +3.5% | 1,200 |
| 2000/08/01 | 1,150 | 1,150 | 1,110 | 1,135 | +35 | +3.2% | 2,900 |
| 2000/07/31 | 1,149 | 1,149 | 1,100 | 1,100 | -70 | -6% | 10,800 |
| 2000/07/28 | 1,170 | 1,200 | 1,170 | 1,170 | ±0 | ±0% | 2,700 |
| 2000/07/27 | 1,169 | 1,170 | 1,160 | 1,170 | +5 | +0.4% | 2,500 |
| 2000/07/26 | 1,170 | 1,170 | 1,160 | 1,165 | +5 | +0.4% | 3,000 |
| 2000/07/25 | 1,171 | 1,171 | 1,150 | 1,160 | -20 | -1.7% | 4,300 |
| 2000/07/24 | 1,212 | 1,212 | 1,170 | 1,180 | -32 | -2.6% | 12,100 |
| 2000/07/21 | 1,212 | 1,229 | 1,210 | 1,212 | +2 | +0.2% | 5,000 |
| 2000/07/19 | 1,240 | 1,240 | 1,210 | 1,210 | -25 | -2% | 7,600 |
| 2000/07/18 | 1,231 | 1,250 | 1,231 | 1,235 | +5 | +0.4% | 13,400 |
| 2000/07/17 | 1,250 | 1,250 | 1,211 | 1,230 | +20 | +1.7% | 10,300 |
| 2000/07/14 | 1,200 | 1,225 | 1,200 | 1,210 | ±0 | ±0% | 5,400 |
| 2000/07/13 | 1,250 | 1,250 | 1,210 | 1,210 | -37 | -3% | 12,200 |
| 2000/07/12 | 1,240 | 1,249 | 1,240 | 1,247 | +17 | +1.4% | 14,200 |
| 2000/07/11 | 1,240 | 1,244 | 1,227 | 1,230 | -7 | -0.6% | 11,700 |
| 2000/07/10 | 1,230 | 1,240 | 1,220 | 1,237 | +21 | +1.7% | 11,900 |
| 2000/07/07 | 1,240 | 1,240 | 1,216 | 1,216 | -14 | -1.1% | 11,400 |
| 2000/07/06 | 1,240 | 1,249 | 1,230 | 1,230 | -2 | -0.2% | 10,100 |
| 2000/07/05 | 1,230 | 1,248 | 1,230 | 1,232 | +2 | +0.2% | 9,400 |
| 2000/07/04 | 1,230 | 1,250 | 1,225 | 1,230 | +14 | +1.2% | 22,700 |
| 2000/07/03 | 1,250 | 1,250 | 1,201 | 1,216 | +36 | +3.1% | 37,500 |
| 2000/06/30 | 1,146 | 1,198 | 1,140 | 1,180 | +48 | +4.2% | 18,900 |
| 2000/06/29 | 1,130 | 1,140 | 1,130 | 1,132 | +2 | +0.2% | 9,100 |
| 2000/06/28 | 1,131 | 1,133 | 1,130 | 1,130 | -1 | -0.1% | 14,000 |
| 2000/06/27 | 1,150 | 1,150 | 1,131 | 1,131 | -10 | -0.9% | 9,500 |
| 2000/06/26 | 1,139 | 1,170 | 1,130 | 1,141 | +16 | +1.4% | 8,800 |
| 2000/06/23 | 1,130 | 1,141 | 1,125 | 1,125 | ±0 | ±0% | 12,900 |
| 2000/06/22 | 1,110 | 1,138 | 1,110 | 1,125 | +21 | +1.9% | 9,300 |
| 2000/06/21 | 1,112 | 1,112 | 1,104 | 1,104 | -8 | -0.7% | 14,400 |
| 2000/06/20 | 1,122 | 1,130 | 1,111 | 1,112 | -8 | -0.7% | 6,900 |
| 2000/06/19 | 1,140 | 1,140 | 1,101 | 1,120 | -20 | -1.8% | 5,500 |
| 2000/06/16 | 1,160 | 1,160 | 1,140 | 1,140 | -30 | -2.6% | 1,400 |
| 2000/06/15 | 1,175 | 1,175 | 1,161 | 1,170 | -5 | -0.4% | 1,000 |
6101～
6150
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 | 180,900円 | +3.5% | +0.9% | 3.87% | 15.52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 | 165,500円 | +15.5% | +8.2% | 0.82% | 10.72倍 | 1.76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 | 118,700円 | +5.7% | +0.9% | 3.03% | 10.17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 | 290,700円 | +5.4% | -41.5% | 2.06% | 14.95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 | 235,600円 | +3.5% | -1.0% | 2.55% | 11.37倍 | 1.49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
