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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,223 | 1,230 | 1,212 | 1,212 | -35 | -2.8% | 177,500 |
| 2017/09/21 | 1,250 | 1,257 | 1,247 | 1,247 | -13 | -1% | 91,200 |
| 2017/09/20 | 1,248 | 1,270 | 1,247 | 1,260 | +13 | +1% | 53,800 |
| 2017/09/19 | 1,230 | 1,248 | 1,229 | 1,247 | +18 | +1.5% | 50,600 |
| 2017/09/15 | 1,231 | 1,235 | 1,227 | 1,229 | -1 | -0.1% | 25,600 |
| 2017/09/14 | 1,233 | 1,234 | 1,229 | 1,230 | -2 | -0.2% | 21,600 |
| 2017/09/13 | 1,233 | 1,234 | 1,228 | 1,232 | -3 | -0.2% | 21,700 |
| 2017/09/12 | 1,237 | 1,237 | 1,230 | 1,235 | +5 | +0.4% | 14,400 |
| 2017/09/11 | 1,230 | 1,234 | 1,228 | 1,230 | +2 | +0.2% | 24,100 |
| 2017/09/08 | 1,227 | 1,234 | 1,225 | 1,228 | ±0 | ±0% | 23,300 |
| 2017/09/07 | 1,228 | 1,232 | 1,225 | 1,228 | +1 | +0.1% | 13,200 |
| 2017/09/06 | 1,225 | 1,230 | 1,221 | 1,227 | +1 | +0.1% | 13,000 |
| 2017/09/05 | 1,230 | 1,230 | 1,223 | 1,226 | -5 | -0.4% | 22,500 |
| 2017/09/04 | 1,239 | 1,239 | 1,231 | 1,231 | -3 | -0.2% | 23,700 |
| 2017/09/01 | 1,240 | 1,240 | 1,231 | 1,234 | -2 | -0.2% | 18,100 |
| 2017/08/31 | 1,240 | 1,240 | 1,233 | 1,236 | +1 | +0.1% | 27,200 |
| 2017/08/30 | 1,240 | 1,240 | 1,231 | 1,235 | ±0 | ±0% | 18,400 |
| 2017/08/29 | 1,224 | 1,235 | 1,224 | 1,235 | +3 | +0.2% | 14,300 |
| 2017/08/28 | 1,229 | 1,237 | 1,222 | 1,232 | +2 | +0.2% | 16,300 |
| 2017/08/25 | 1,206 | 1,230 | 1,206 | 1,230 | ±0 | ±0% | 20,200 |
| 2017/08/24 | 1,233 | 1,238 | 1,230 | 1,230 | -3 | -0.2% | 5,600 |
| 2017/08/23 | 1,229 | 1,234 | 1,226 | 1,233 | +9 | +0.7% | 7,900 |
| 2017/08/22 | 1,227 | 1,228 | 1,222 | 1,224 | -1 | -0.1% | 8,000 |
| 2017/08/21 | 1,223 | 1,226 | 1,220 | 1,225 | +7 | +0.6% | 6,700 |
| 2017/08/18 | 1,216 | 1,220 | 1,209 | 1,218 | +1 | +0.1% | 9,200 |
| 2017/08/17 | 1,219 | 1,219 | 1,207 | 1,217 | +22 | +1.8% | 13,500 |
| 2017/08/16 | 1,195 | 1,209 | 1,195 | 1,195 | +2 | +0.2% | 10,300 |
| 2017/08/15 | 1,202 | 1,214 | 1,193 | 1,193 | -2 | -0.2% | 20,700 |
| 2017/08/14 | 1,223 | 1,223 | 1,195 | 1,195 | -31 | -2.5% | 22,700 |
| 2017/08/10 | 1,220 | 1,229 | 1,220 | 1,226 | -3 | -0.2% | 7,700 |
| 2017/08/09 | 1,240 | 1,244 | 1,225 | 1,229 | -15 | -1.2% | 7,700 |
| 2017/08/08 | 1,239 | 1,244 | 1,233 | 1,244 | ±0 | ±0% | 6,200 |
| 2017/08/07 | 1,235 | 1,244 | 1,234 | 1,244 | +15 | +1.2% | 9,600 |
| 2017/08/04 | 1,222 | 1,238 | 1,222 | 1,229 | +1 | +0.1% | 6,000 |
| 2017/08/03 | 1,222 | 1,229 | 1,215 | 1,228 | +6 | +0.5% | 8,300 |
| 2017/08/02 | 1,237 | 1,238 | 1,221 | 1,222 | -15 | -1.2% | 7,700 |
| 2017/08/01 | 1,201 | 1,239 | 1,201 | 1,237 | +7 | +0.6% | 17,500 |
| 2017/07/31 | 1,260 | 1,260 | 1,230 | 1,230 | -1 | -0.1% | 12,400 |
| 2017/07/28 | 1,223 | 1,234 | 1,223 | 1,231 | +8 | +0.7% | 7,300 |
| 2017/07/27 | 1,233 | 1,238 | 1,219 | 1,223 | -10 | -0.8% | 20,100 |
| 2017/07/26 | 1,235 | 1,239 | 1,225 | 1,233 | -3 | -0.2% | 11,200 |
| 2017/07/25 | 1,233 | 1,242 | 1,233 | 1,236 | +3 | +0.2% | 5,000 |
| 2017/07/24 | 1,232 | 1,237 | 1,229 | 1,233 | ±0 | ±0% | 9,200 |
| 2017/07/21 | 1,226 | 1,236 | 1,226 | 1,233 | -1 | -0.1% | 8,000 |
| 2017/07/20 | 1,231 | 1,235 | 1,230 | 1,234 | +10 | +0.8% | 5,600 |
| 2017/07/19 | 1,220 | 1,233 | 1,218 | 1,224 | +4 | +0.3% | 6,700 |
| 2017/07/18 | 1,237 | 1,237 | 1,219 | 1,220 | -17 | -1.4% | 26,800 |
| 2017/07/14 | 1,234 | 1,238 | 1,233 | 1,237 | +3 | +0.2% | 5,400 |
| 2017/07/13 | 1,237 | 1,239 | 1,232 | 1,234 | +3 | +0.2% | 4,700 |
| 2017/07/12 | 1,229 | 1,243 | 1,228 | 1,231 | +3 | +0.2% | 6,500 |
1751～
1800
件表示中 / 6075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 | 180,000円 | +2.4% | +9.1% | 3.33% | 18.42倍 | 0.66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 |
| 日特塗 | 124,700円 | -1.5% | -18.7% | 3.85% | 7.98倍 | 0.49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 |
| Ａｉロボティク | 258,800円 | +53.0% | +37.8% | 0.00% | 24.53倍 | 12.16倍 |
|
- |
| 東 リ | 46,200円 | +2.5% | -18.9% | 4.11% | 8.97倍 | 0.60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 |
| 日化産 | 135,800円 | +10.1% | +12.1% | 4.42% | 13.28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 |
市場注目の銘柄
チャート関連のコラム
