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 |
|---|---|---|---|---|---|---|---|
| 2018/07/23 | 1,240 | 1,243 | 1,227 | 1,233 | -4 | -0.3% | 20,000 |
| 2018/07/20 | 1,240 | 1,243 | 1,227 | 1,237 | -7 | -0.6% | 21,300 |
| 2018/07/19 | 1,242 | 1,250 | 1,234 | 1,244 | ±0 | ±0% | 9,800 |
| 2018/07/18 | 1,249 | 1,249 | 1,233 | 1,244 | +21 | +1.7% | 17,100 |
| 2018/07/17 | 1,202 | 1,225 | 1,202 | 1,223 | +21 | +1.7% | 9,500 |
| 2018/07/13 | 1,190 | 1,206 | 1,190 | 1,202 | +15 | +1.3% | 6,600 |
| 2018/07/12 | 1,185 | 1,192 | 1,183 | 1,187 | +6 | +0.5% | 5,600 |
| 2018/07/11 | 1,179 | 1,191 | 1,175 | 1,181 | +3 | +0.3% | 7,100 |
| 2018/07/10 | 1,200 | 1,210 | 1,178 | 1,178 | -10 | -0.8% | 11,100 |
| 2018/07/09 | 1,187 | 1,201 | 1,182 | 1,188 | +8 | +0.7% | 5,900 |
| 2018/07/06 | 1,165 | 1,187 | 1,165 | 1,180 | +17 | +1.5% | 11,100 |
| 2018/07/05 | 1,188 | 1,188 | 1,161 | 1,163 | -25 | -2.1% | 11,500 |
| 2018/07/04 | 1,184 | 1,197 | 1,183 | 1,188 | +3 | +0.3% | 7,300 |
| 2018/07/03 | 1,213 | 1,221 | 1,181 | 1,185 | -28 | -2.3% | 14,100 |
| 2018/07/02 | 1,240 | 1,246 | 1,202 | 1,213 | -29 | -2.3% | 16,800 |
| 2018/06/29 | 1,224 | 1,246 | 1,224 | 1,242 | +8 | +0.6% | 7,800 |
| 2018/06/28 | 1,225 | 1,239 | 1,220 | 1,234 | +5 | +0.4% | 8,600 |
| 2018/06/27 | 1,217 | 1,240 | 1,211 | 1,229 | +22 | +1.8% | 6,100 |
| 2018/06/26 | 1,206 | 1,216 | 1,199 | 1,207 | -3 | -0.2% | 7,700 |
| 2018/06/25 | 1,240 | 1,240 | 1,205 | 1,210 | -30 | -2.4% | 10,400 |
| 2018/06/22 | 1,223 | 1,240 | 1,223 | 1,240 | +12 | +1% | 4,100 |
| 2018/06/21 | 1,231 | 1,244 | 1,227 | 1,228 | -2 | -0.2% | 5,900 |
| 2018/06/20 | 1,237 | 1,237 | 1,226 | 1,230 | +5 | +0.4% | 8,100 |
| 2018/06/19 | 1,232 | 1,238 | 1,221 | 1,225 | -7 | -0.6% | 6,100 |
| 2018/06/18 | 1,252 | 1,252 | 1,231 | 1,232 | -18 | -1.4% | 13,800 |
| 2018/06/15 | 1,256 | 1,257 | 1,246 | 1,250 | -6 | -0.5% | 7,100 |
| 2018/06/14 | 1,251 | 1,258 | 1,244 | 1,256 | -5 | -0.4% | 10,500 |
| 2018/06/13 | 1,250 | 1,261 | 1,250 | 1,261 | +5 | +0.4% | 3,300 |
| 2018/06/12 | 1,256 | 1,261 | 1,252 | 1,256 | -6 | -0.5% | 3,800 |
| 2018/06/11 | 1,259 | 1,262 | 1,251 | 1,262 | +8 | +0.6% | 7,000 |
| 2018/06/08 | 1,221 | 1,260 | 1,221 | 1,254 | -4 | -0.3% | 19,300 |
| 2018/06/07 | 1,240 | 1,258 | 1,240 | 1,258 | +20 | +1.6% | 7,500 |
| 2018/06/06 | 1,249 | 1,249 | 1,230 | 1,238 | -2 | -0.2% | 6,800 |
| 2018/06/05 | 1,213 | 1,240 | 1,213 | 1,240 | -3 | -0.2% | 6,100 |
| 2018/06/04 | 1,238 | 1,249 | 1,237 | 1,243 | +14 | +1.1% | 9,600 |
| 2018/06/01 | 1,203 | 1,234 | 1,202 | 1,229 | +28 | +2.3% | 14,900 |
| 2018/05/31 | 1,210 | 1,210 | 1,201 | 1,201 | -8 | -0.7% | 8,900 |
| 2018/05/30 | 1,232 | 1,234 | 1,205 | 1,209 | -27 | -2.2% | 17,800 |
| 2018/05/29 | 1,245 | 1,245 | 1,234 | 1,236 | -13 | -1% | 4,700 |
| 2018/05/28 | 1,262 | 1,262 | 1,244 | 1,249 | +9 | +0.7% | 3,800 |
| 2018/05/25 | 1,255 | 1,259 | 1,233 | 1,240 | -18 | -1.4% | 11,400 |
| 2018/05/24 | 1,267 | 1,267 | 1,254 | 1,258 | -11 | -0.9% | 4,900 |
| 2018/05/23 | 1,261 | 1,269 | 1,259 | 1,269 | +15 | +1.2% | 11,900 |
| 2018/05/22 | 1,252 | 1,258 | 1,252 | 1,254 | -6 | -0.5% | 5,800 |
| 2018/05/21 | 1,270 | 1,270 | 1,249 | 1,260 | -8 | -0.6% | 10,600 |
| 2018/05/18 | 1,270 | 1,270 | 1,260 | 1,268 | -1 | -0.1% | 5,400 |
| 2018/05/17 | 1,270 | 1,270 | 1,255 | 1,269 | -1 | -0.1% | 5,900 |
| 2018/05/16 | 1,270 | 1,272 | 1,268 | 1,270 | -3 | -0.2% | 13,000 |
| 2018/05/15 | 1,249 | 1,275 | 1,203 | 1,273 | +35 | +2.8% | 35,600 |
| 2018/05/14 | 1,228 | 1,240 | 1,221 | 1,238 | +9 | +0.7% | 10,100 |
1651～
1700
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
