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 |
|---|---|---|---|---|---|---|---|
| 2022/08/31 | 1,315 | 1,321 | 1,315 | 1,316 | -9 | -0.7% | 19,500 |
| 2022/08/30 | 1,325 | 1,325 | 1,318 | 1,325 | +6 | +0.5% | 10,800 |
| 2022/08/29 | 1,305 | 1,323 | 1,305 | 1,319 | -2 | -0.2% | 25,200 |
| 2022/08/26 | 1,331 | 1,331 | 1,321 | 1,321 | -8 | -0.6% | 11,400 |
| 2022/08/25 | 1,317 | 1,330 | 1,317 | 1,329 | +16 | +1.2% | 17,600 |
| 2022/08/24 | 1,316 | 1,320 | 1,313 | 1,313 | +2 | +0.2% | 15,000 |
| 2022/08/23 | 1,321 | 1,322 | 1,311 | 1,311 | -12 | -0.9% | 20,700 |
| 2022/08/22 | 1,319 | 1,333 | 1,317 | 1,323 | +3 | +0.2% | 22,100 |
| 2022/08/19 | 1,326 | 1,326 | 1,319 | 1,320 | ±0 | ±0% | 11,600 |
| 2022/08/18 | 1,320 | 1,323 | 1,316 | 1,320 | -2 | -0.2% | 20,300 |
| 2022/08/17 | 1,320 | 1,330 | 1,320 | 1,322 | +2 | +0.2% | 17,200 |
| 2022/08/16 | 1,336 | 1,336 | 1,320 | 1,320 | -15 | -1.1% | 15,600 |
| 2022/08/15 | 1,345 | 1,345 | 1,330 | 1,335 | ±0 | ±0% | 16,400 |
| 2022/08/12 | 1,320 | 1,336 | 1,320 | 1,335 | +20 | +1.5% | 24,100 |
| 2022/08/10 | 1,307 | 1,315 | 1,303 | 1,315 | +7 | +0.5% | 16,600 |
| 2022/08/09 | 1,317 | 1,319 | 1,308 | 1,308 | -9 | -0.7% | 25,100 |
| 2022/08/08 | 1,319 | 1,322 | 1,315 | 1,317 | -5 | -0.4% | 28,700 |
| 2022/08/05 | 1,320 | 1,326 | 1,317 | 1,322 | ±0 | ±0% | 30,800 |
| 2022/08/04 | 1,339 | 1,339 | 1,321 | 1,322 | -15 | -1.1% | 27,300 |
| 2022/08/03 | 1,346 | 1,346 | 1,335 | 1,337 | -10 | -0.7% | 22,900 |
| 2022/08/02 | 1,348 | 1,349 | 1,338 | 1,347 | -1 | -0.1% | 20,900 |
| 2022/08/01 | 1,337 | 1,353 | 1,337 | 1,348 | +17 | +1.3% | 30,900 |
| 2022/07/29 | 1,330 | 1,337 | 1,326 | 1,331 | -5 | -0.4% | 17,900 |
| 2022/07/28 | 1,327 | 1,338 | 1,321 | 1,336 | +6 | +0.5% | 22,600 |
| 2022/07/27 | 1,338 | 1,339 | 1,330 | 1,330 | -8 | -0.6% | 17,100 |
| 2022/07/26 | 1,342 | 1,345 | 1,337 | 1,338 | -5 | -0.4% | 10,200 |
| 2022/07/25 | 1,340 | 1,347 | 1,336 | 1,343 | -2 | -0.1% | 17,600 |
| 2022/07/22 | 1,342 | 1,348 | 1,339 | 1,345 | +3 | +0.2% | 16,800 |
| 2022/07/21 | 1,335 | 1,343 | 1,334 | 1,342 | +4 | +0.3% | 20,800 |
| 2022/07/20 | 1,344 | 1,344 | 1,335 | 1,338 | +9 | +0.7% | 35,900 |
| 2022/07/19 | 1,316 | 1,330 | 1,316 | 1,329 | +15 | +1.1% | 28,200 |
| 2022/07/15 | 1,320 | 1,320 | 1,312 | 1,314 | -6 | -0.5% | 15,100 |
| 2022/07/14 | 1,310 | 1,321 | 1,309 | 1,320 | +9 | +0.7% | 41,500 |
| 2022/07/13 | 1,309 | 1,311 | 1,307 | 1,311 | +2 | +0.2% | 21,800 |
| 2022/07/12 | 1,296 | 1,310 | 1,296 | 1,309 | ±0 | ±0% | 31,900 |
| 2022/07/11 | 1,300 | 1,309 | 1,297 | 1,309 | +16 | +1.2% | 47,400 |
| 2022/07/08 | 1,288 | 1,300 | 1,287 | 1,293 | +7 | +0.5% | 79,700 |
| 2022/07/07 | 1,282 | 1,286 | 1,278 | 1,286 | +11 | +0.9% | 19,300 |
| 2022/07/06 | 1,280 | 1,282 | 1,274 | 1,275 | -6 | -0.5% | 23,000 |
| 2022/07/05 | 1,283 | 1,289 | 1,279 | 1,281 | +1 | +0.1% | 31,600 |
| 2022/07/04 | 1,271 | 1,280 | 1,267 | 1,280 | +12 | +0.9% | 26,400 |
| 2022/07/01 | 1,279 | 1,282 | 1,264 | 1,268 | -10 | -0.8% | 40,800 |
| 2022/06/30 | 1,262 | 1,281 | 1,261 | 1,278 | +13 | +1% | 51,600 |
| 2022/06/29 | 1,290 | 1,290 | 1,261 | 1,265 | -29 | -2.2% | 268,400 |
| 2022/06/28 | 1,292 | 1,301 | 1,284 | 1,294 | -3 | -0.2% | 614,100 |
| 2022/06/27 | 1,304 | 1,311 | 1,294 | 1,297 | +3 | +0.2% | 112,000 |
| 2022/06/24 | 1,298 | 1,299 | 1,292 | 1,294 | +3 | +0.2% | 38,500 |
| 2022/06/23 | 1,289 | 1,298 | 1,289 | 1,291 | +2 | +0.2% | 29,700 |
| 2022/06/22 | 1,301 | 1,305 | 1,289 | 1,289 | -10 | -0.8% | 41,900 |
| 2022/06/21 | 1,290 | 1,300 | 1,288 | 1,299 | +15 | +1.2% | 23,700 |
651～
700
件表示中 / 6178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 | 173,300円 | +2.4% | +9.1% | 3.46% | 17.74倍 | 0.63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 |
| 一工薬 | 261,400円 | +15.7% | +157.3% | 3.83% | 10.01倍 | 0.66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 |
| 群栄化 | 309,000円 | +1.0% | -20.9% | 3.24% | 12.06倍 | 0.42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 |
| カーリット | 106,200円 | +3.9% | -13.9% | 3.39% | 8.94倍 | 0.67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 |
| 保土谷 | 149,000円 | +13.0% | +16.7% | 3.02% | 7.18倍 | 0.48倍 |
|
精密化学品が収益柱。有機ＥＬ材料を戦略分野に設定、韓国子会社ＳＦＣにはサムスンも出資 |
市場注目の銘柄
チャート関連のコラム
