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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,854 | 1,854 | 1,830 | 1,836 | +22 | +1.2% | 343,300 |
| 2024/06/25 | 1,805 | 1,827 | 1,802 | 1,814 | +22 | +1.2% | 135,900 |
| 2024/06/24 | 1,786 | 1,797 | 1,775 | 1,792 | +7 | +0.4% | 128,000 |
| 2024/06/21 | 1,785 | 1,805 | 1,781 | 1,785 | -8 | -0.4% | 116,400 |
| 2024/06/20 | 1,816 | 1,831 | 1,786 | 1,793 | -29 | -1.6% | 88,600 |
| 2024/06/19 | 1,817 | 1,835 | 1,810 | 1,822 | +22 | +1.2% | 107,300 |
| 2024/06/18 | 1,807 | 1,815 | 1,796 | 1,800 | ±0 | ±0% | 45,500 |
| 2024/06/17 | 1,817 | 1,817 | 1,777 | 1,800 | -19 | -1% | 66,700 |
| 2024/06/14 | 1,792 | 1,820 | 1,790 | 1,819 | +26 | +1.5% | 80,900 |
| 2024/06/13 | 1,825 | 1,825 | 1,783 | 1,793 | -32 | -1.8% | 71,800 |
| 2024/06/12 | 1,841 | 1,849 | 1,825 | 1,825 | -14 | -0.8% | 44,600 |
| 2024/06/11 | 1,850 | 1,865 | 1,838 | 1,839 | +4 | +0.2% | 38,000 |
| 2024/06/10 | 1,828 | 1,843 | 1,828 | 1,835 | +6 | +0.3% | 65,200 |
| 2024/06/07 | 1,862 | 1,871 | 1,828 | 1,829 | -31 | -1.7% | 95,000 |
| 2024/06/06 | 1,869 | 1,887 | 1,854 | 1,860 | -3 | -0.2% | 106,700 |
| 2024/06/05 | 1,896 | 1,896 | 1,859 | 1,863 | -25 | -1.3% | 45,700 |
| 2024/06/04 | 1,885 | 1,890 | 1,873 | 1,888 | +12 | +0.6% | 33,900 |
| 2024/06/03 | 1,900 | 1,900 | 1,870 | 1,876 | +19 | +1% | 32,500 |
| 2024/05/31 | 1,841 | 1,861 | 1,834 | 1,857 | +25 | +1.4% | 36,600 |
| 2024/05/30 | 1,800 | 1,834 | 1,799 | 1,832 | +24 | +1.3% | 33,300 |
| 2024/05/29 | 1,822 | 1,835 | 1,807 | 1,808 | -16 | -0.9% | 27,300 |
| 2024/05/28 | 1,807 | 1,824 | 1,807 | 1,824 | +17 | +0.9% | 23,200 |
| 2024/05/27 | 1,784 | 1,807 | 1,784 | 1,807 | +29 | +1.6% | 14,900 |
| 2024/05/24 | 1,761 | 1,786 | 1,752 | 1,778 | -5 | -0.3% | 23,600 |
| 2024/05/23 | 1,807 | 1,814 | 1,781 | 1,783 | -31 | -1.7% | 34,500 |
| 2024/05/22 | 1,815 | 1,821 | 1,806 | 1,814 | -1 | -0.1% | 18,900 |
| 2024/05/21 | 1,820 | 1,829 | 1,803 | 1,815 | -5 | -0.3% | 19,000 |
| 2024/05/20 | 1,800 | 1,835 | 1,800 | 1,820 | +20 | +1.1% | 21,700 |
| 2024/05/17 | 1,770 | 1,800 | 1,764 | 1,800 | +19 | +1.1% | 26,300 |
| 2024/05/16 | 1,808 | 1,808 | 1,772 | 1,781 | -27 | -1.5% | 30,800 |
| 2024/05/15 | 1,751 | 1,828 | 1,736 | 1,808 | +57 | +3.3% | 80,400 |
| 2024/05/14 | 1,752 | 1,755 | 1,740 | 1,751 | +10 | +0.6% | 32,000 |
| 2024/05/13 | 1,733 | 1,751 | 1,732 | 1,741 | +5 | +0.3% | 39,800 |
| 2024/05/10 | 1,735 | 1,740 | 1,727 | 1,736 | +1 | +0.1% | 31,000 |
| 2024/05/09 | 1,722 | 1,738 | 1,721 | 1,735 | +8 | +0.5% | 33,200 |
| 2024/05/08 | 1,740 | 1,746 | 1,724 | 1,727 | -15 | -0.9% | 41,200 |
| 2024/05/07 | 1,720 | 1,746 | 1,720 | 1,742 | +22 | +1.3% | 45,000 |
| 2024/05/02 | 1,712 | 1,724 | 1,710 | 1,720 | +10 | +0.6% | 49,700 |
| 2024/05/01 | 1,717 | 1,723 | 1,703 | 1,710 | -11 | -0.6% | 96,100 |
| 2024/04/30 | 1,734 | 1,734 | 1,715 | 1,721 | +6 | +0.3% | 92,400 |
| 2024/04/26 | 1,714 | 1,721 | 1,697 | 1,715 | +5 | +0.3% | 51,300 |
| 2024/04/25 | 1,711 | 1,716 | 1,705 | 1,710 | -15 | -0.9% | 43,300 |
| 2024/04/24 | 1,713 | 1,725 | 1,708 | 1,725 | +19 | +1.1% | 22,200 |
| 2024/04/23 | 1,708 | 1,722 | 1,703 | 1,706 | +6 | +0.4% | 24,500 |
| 2024/04/22 | 1,701 | 1,709 | 1,687 | 1,700 | +13 | +0.8% | 45,400 |
| 2024/04/19 | 1,702 | 1,721 | 1,670 | 1,687 | -32 | -1.9% | 102,300 |
| 2024/04/18 | 1,717 | 1,731 | 1,704 | 1,719 | -8 | -0.5% | 63,200 |
| 2024/04/17 | 1,747 | 1,759 | 1,720 | 1,727 | -23 | -1.3% | 30,800 |
| 2024/04/16 | 1,785 | 1,785 | 1,748 | 1,750 | -36 | -2% | 35,900 |
| 2024/04/15 | 1,778 | 1,792 | 1,766 | 1,786 | +16 | +0.9% | 27,800 |
101～
150
件表示中 / 6074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 | 179,400円 | +2.4% | +9.1% | 3.34% | 18.36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 |
| カーリット | 126,100円 | +3.9% | +11.1% | 2.85% | 10.61倍 | 0.79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 |
| 日特塗 | 123,300円 | -1.5% | -18.7% | 3.89% | 7.89倍 | 0.48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 |
| 日化産 | 135,300円 | +10.1% | +12.1% | 4.43% | 13.23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 |
| 東 リ | 45,000円 | +2.5% | -18.9% | 4.22% | 8.74倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
