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 |
|---|---|---|---|---|---|---|---|
| 2025/01/24 | 1,678 | 1,687 | 1,670 | 1,670 | ±0 | ±0% | 12,500 |
| 2025/01/23 | 1,666 | 1,672 | 1,660 | 1,670 | +5 | +0.3% | 15,200 |
| 2025/01/22 | 1,679 | 1,679 | 1,664 | 1,665 | -1 | -0.1% | 9,200 |
| 2025/01/21 | 1,670 | 1,672 | 1,664 | 1,666 | +4 | +0.2% | 9,400 |
| 2025/01/20 | 1,652 | 1,668 | 1,652 | 1,662 | +10 | +0.6% | 15,100 |
| 2025/01/17 | 1,656 | 1,661 | 1,646 | 1,652 | -8 | -0.5% | 27,400 |
| 2025/01/16 | 1,674 | 1,675 | 1,660 | 1,660 | -5 | -0.3% | 20,400 |
| 2025/01/15 | 1,660 | 1,673 | 1,660 | 1,665 | +5 | +0.3% | 17,900 |
| 2025/01/14 | 1,672 | 1,672 | 1,651 | 1,660 | -20 | -1.2% | 38,800 |
| 2025/01/10 | 1,698 | 1,701 | 1,680 | 1,680 | -19 | -1.1% | 31,900 |
| 2025/01/09 | 1,727 | 1,727 | 1,698 | 1,699 | -29 | -1.7% | 47,300 |
| 2025/01/08 | 1,740 | 1,745 | 1,728 | 1,728 | -12 | -0.7% | 29,700 |
| 2025/01/07 | 1,752 | 1,752 | 1,734 | 1,740 | -7 | -0.4% | 43,500 |
| 2025/01/06 | 1,779 | 1,779 | 1,747 | 1,747 | -40 | -2.2% | 50,600 |
| 2024/12/30 | 1,778 | 1,799 | 1,778 | 1,787 | +9 | +0.5% | 47,300 |
| 2024/12/27 | 1,753 | 1,780 | 1,736 | 1,778 | +19 | +1.1% | 254,200 |
| 2024/12/26 | 1,758 | 1,770 | 1,751 | 1,759 | +1 | +0.1% | 384,700 |
| 2024/12/25 | 1,773 | 1,776 | 1,746 | 1,758 | -1 | -0.1% | 85,300 |
| 2024/12/24 | 1,755 | 1,767 | 1,754 | 1,759 | +10 | +0.6% | 65,600 |
| 2024/12/23 | 1,744 | 1,752 | 1,743 | 1,749 | +8 | +0.5% | 29,300 |
| 2024/12/20 | 1,743 | 1,749 | 1,739 | 1,741 | +1 | +0.1% | 25,400 |
| 2024/12/19 | 1,724 | 1,745 | 1,717 | 1,740 | +8 | +0.5% | 25,700 |
| 2024/12/18 | 1,720 | 1,732 | 1,712 | 1,732 | +14 | +0.8% | 39,000 |
| 2024/12/17 | 1,747 | 1,747 | 1,715 | 1,718 | -22 | -1.3% | 72,900 |
| 2024/12/16 | 1,755 | 1,758 | 1,740 | 1,740 | -15 | -0.9% | 60,200 |
| 2024/12/13 | 1,760 | 1,763 | 1,751 | 1,755 | -5 | -0.3% | 37,400 |
| 2024/12/12 | 1,770 | 1,777 | 1,760 | 1,760 | -6 | -0.3% | 50,300 |
| 2024/12/11 | 1,762 | 1,773 | 1,755 | 1,766 | +4 | +0.2% | 46,900 |
| 2024/12/10 | 1,781 | 1,781 | 1,762 | 1,762 | -18 | -1% | 72,700 |
| 2024/12/09 | 1,786 | 1,789 | 1,776 | 1,780 | -4 | -0.2% | 56,100 |
| 2024/12/06 | 1,777 | 1,784 | 1,773 | 1,784 | +7 | +0.4% | 58,900 |
| 2024/12/05 | 1,780 | 1,788 | 1,777 | 1,777 | ±0 | ±0% | 33,500 |
| 2024/12/04 | 1,788 | 1,790 | 1,771 | 1,777 | -13 | -0.7% | 36,900 |
| 2024/12/03 | 1,784 | 1,804 | 1,784 | 1,790 | +6 | +0.3% | 36,100 |
| 2024/12/02 | 1,784 | 1,791 | 1,778 | 1,784 | -9 | -0.5% | 28,200 |
| 2024/11/29 | 1,786 | 1,803 | 1,783 | 1,793 | +6 | +0.3% | 36,000 |
| 2024/11/28 | 1,759 | 1,787 | 1,759 | 1,787 | +30 | +1.7% | 23,100 |
| 2024/11/27 | 1,780 | 1,783 | 1,757 | 1,757 | -27 | -1.5% | 59,900 |
| 2024/11/26 | 1,783 | 1,799 | 1,782 | 1,784 | +1 | +0.1% | 17,500 |
| 2024/11/25 | 1,800 | 1,804 | 1,783 | 1,783 | -17 | -0.9% | 33,700 |
| 2024/11/22 | 1,791 | 1,804 | 1,790 | 1,800 | +6 | +0.3% | 9,500 |
| 2024/11/21 | 1,793 | 1,801 | 1,791 | 1,794 | -1 | -0.1% | 19,800 |
| 2024/11/20 | 1,801 | 1,810 | 1,792 | 1,795 | -6 | -0.3% | 18,400 |
| 2024/11/19 | 1,810 | 1,810 | 1,791 | 1,801 | -7 | -0.4% | 28,500 |
| 2024/11/18 | 1,800 | 1,819 | 1,800 | 1,808 | -12 | -0.7% | 37,900 |
| 2024/11/15 | 1,820 | 1,837 | 1,820 | 1,820 | +2 | +0.1% | 12,600 |
| 2024/11/14 | 1,840 | 1,848 | 1,818 | 1,818 | -22 | -1.2% | 34,200 |
| 2024/11/13 | 1,832 | 1,852 | 1,829 | 1,840 | +6 | +0.3% | 26,900 |
| 2024/11/12 | 1,845 | 1,851 | 1,833 | 1,834 | -11 | -0.6% | 20,400 |
| 2024/11/11 | 1,841 | 1,850 | 1,830 | 1,845 | -6 | -0.3% | 23,200 |
51～
100
件表示中 / 6165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 | 165,500円 | +2.4% | +9.1% | 3.63% | 16.94倍 | 0.60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 | 44,100円 | +2.5% | -18.9% | 4.31% | 8.56倍 | 0.57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 |
| テイカ | 110,500円 | +8.5% | +24.9% | 3.44% | 10.96倍 | 0.43倍 |
|
塗料、ＵＶ化粧品向けなど酸化チタン大手。導電性高分子薬剤、医療診断用圧電材料は用途拡大 |
| 群栄化 | 273,700円 | +1.0% | -20.9% | 3.65% | 10.68倍 | 0.37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 |
| Ｉｎｅ | 138,000円 | +15.5% | +8.2% | 0.98% | 8.94倍 | 1.47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 |
市場注目の銘柄
チャート関連のコラム
