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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 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 |
| 2022/06/20 | 1,290 | 1,292 | 1,277 | 1,284 | ±0 | ±0% | 33,100 |
| 2022/06/17 | 1,277 | 1,290 | 1,271 | 1,284 | +3 | +0.2% | 42,300 |
| 2022/06/16 | 1,295 | 1,296 | 1,280 | 1,281 | -7 | -0.5% | 72,100 |
| 2022/06/15 | 1,296 | 1,300 | 1,288 | 1,288 | -7 | -0.5% | 31,400 |
751～
800
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% | 10.39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 | 0.82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
