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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,296 | 1,300 | 1,288 | 1,288 | -7 | -0.5% | 31,400 |
| 2022/06/14 | 1,288 | 1,302 | 1,288 | 1,295 | -8 | -0.6% | 56,600 |
| 2022/06/13 | 1,296 | 1,304 | 1,294 | 1,303 | +1 | +0.1% | 35,400 |
| 2022/06/10 | 1,303 | 1,306 | 1,300 | 1,302 | -5 | -0.4% | 39,300 |
| 2022/06/09 | 1,310 | 1,317 | 1,306 | 1,307 | -7 | -0.5% | 41,200 |
| 2022/06/08 | 1,309 | 1,316 | 1,309 | 1,314 | +13 | +1% | 88,900 |
| 2022/06/07 | 1,293 | 1,305 | 1,292 | 1,301 | +9 | +0.7% | 34,000 |
| 2022/06/06 | 1,290 | 1,293 | 1,287 | 1,292 | +1 | +0.1% | 33,300 |
| 2022/06/03 | 1,293 | 1,297 | 1,290 | 1,291 | +1 | +0.1% | 28,800 |
| 2022/06/02 | 1,290 | 1,295 | 1,287 | 1,290 | -5 | -0.4% | 22,600 |
| 2022/06/01 | 1,277 | 1,295 | 1,277 | 1,295 | +19 | +1.5% | 43,100 |
| 2022/05/31 | 1,277 | 1,282 | 1,275 | 1,276 | +1 | +0.1% | 21,400 |
| 2022/05/30 | 1,280 | 1,285 | 1,273 | 1,275 | +1 | +0.1% | 44,600 |
| 2022/05/27 | 1,275 | 1,275 | 1,267 | 1,274 | +6 | +0.5% | 46,700 |
| 2022/05/26 | 1,268 | 1,274 | 1,267 | 1,268 | +1 | +0.1% | 16,800 |
| 2022/05/25 | 1,265 | 1,275 | 1,265 | 1,267 | +2 | +0.2% | 25,900 |
| 2022/05/24 | 1,273 | 1,275 | 1,264 | 1,265 | -5 | -0.4% | 18,100 |
| 2022/05/23 | 1,271 | 1,271 | 1,262 | 1,270 | +11 | +0.9% | 23,400 |
| 2022/05/20 | 1,254 | 1,260 | 1,254 | 1,259 | +3 | +0.2% | 26,600 |
| 2022/05/19 | 1,238 | 1,256 | 1,237 | 1,256 | -8 | -0.6% | 78,800 |
| 2022/05/18 | 1,270 | 1,270 | 1,256 | 1,264 | -3 | -0.2% | 62,300 |
| 2022/05/17 | 1,255 | 1,268 | 1,251 | 1,267 | +14 | +1.1% | 35,400 |
| 2022/05/16 | 1,288 | 1,289 | 1,241 | 1,253 | -39 | -3% | 111,700 |
| 2022/05/13 | 1,290 | 1,292 | 1,281 | 1,292 | +5 | +0.4% | 44,100 |
| 2022/05/12 | 1,281 | 1,292 | 1,281 | 1,287 | +1 | +0.1% | 33,000 |
| 2022/05/11 | 1,287 | 1,296 | 1,284 | 1,286 | -9 | -0.7% | 31,400 |
| 2022/05/10 | 1,288 | 1,299 | 1,284 | 1,295 | +3 | +0.2% | 20,700 |
| 2022/05/09 | 1,290 | 1,302 | 1,285 | 1,292 | +2 | +0.2% | 32,700 |
| 2022/05/06 | 1,283 | 1,293 | 1,277 | 1,290 | +7 | +0.5% | 35,400 |
| 2022/05/02 | 1,273 | 1,289 | 1,273 | 1,283 | +11 | +0.9% | 40,600 |
| 2022/04/28 | 1,260 | 1,278 | 1,260 | 1,272 | +13 | +1% | 116,600 |
| 2022/04/27 | 1,266 | 1,277 | 1,259 | 1,259 | -16 | -1.3% | 33,400 |
| 2022/04/26 | 1,275 | 1,281 | 1,266 | 1,275 | +11 | +0.9% | 23,900 |
| 2022/04/25 | 1,261 | 1,272 | 1,260 | 1,264 | -2 | -0.2% | 37,900 |
| 2022/04/22 | 1,265 | 1,277 | 1,263 | 1,266 | -6 | -0.5% | 283,000 |
| 2022/04/21 | 1,275 | 1,280 | 1,266 | 1,272 | -6 | -0.5% | 18,300 |
| 2022/04/20 | 1,271 | 1,284 | 1,268 | 1,278 | +14 | +1.1% | 29,400 |
| 2022/04/19 | 1,261 | 1,268 | 1,256 | 1,264 | +10 | +0.8% | 20,800 |
| 2022/04/18 | 1,255 | 1,256 | 1,246 | 1,254 | -1 | -0.1% | 66,900 |
| 2022/04/15 | 1,260 | 1,261 | 1,255 | 1,255 | -7 | -0.6% | 109,600 |
| 2022/04/14 | 1,260 | 1,265 | 1,256 | 1,262 | +1 | +0.1% | 27,500 |
| 2022/04/13 | 1,254 | 1,262 | 1,254 | 1,261 | +6 | +0.5% | 30,400 |
| 2022/04/12 | 1,257 | 1,262 | 1,254 | 1,255 | -2 | -0.2% | 32,200 |
| 2022/04/11 | 1,262 | 1,265 | 1,253 | 1,257 | -3 | -0.2% | 49,800 |
| 2022/04/08 | 1,278 | 1,278 | 1,252 | 1,260 | -10 | -0.8% | 112,000 |
| 2022/04/07 | 1,270 | 1,275 | 1,265 | 1,270 | -1 | -0.1% | 30,000 |
| 2022/04/06 | 1,276 | 1,282 | 1,271 | 1,271 | -12 | -0.9% | 25,300 |
| 2022/04/05 | 1,288 | 1,292 | 1,280 | 1,283 | -6 | -0.5% | 32,200 |
| 2022/04/04 | 1,295 | 1,298 | 1,287 | 1,289 | -5 | -0.4% | 16,400 |
| 2022/04/01 | 1,277 | 1,294 | 1,271 | 1,294 | +17 | +1.3% | 29,300 |
601～
650
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
