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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,220 | 1,237 | 1,220 | 1,228 | +8 | +0.7% | 7,800 |
| 2017/07/10 | 1,220 | 1,231 | 1,220 | 1,220 | ±0 | ±0% | 7,800 |
| 2017/07/07 | 1,223 | 1,260 | 1,220 | 1,220 | -12 | -1% | 10,600 |
| 2017/07/06 | 1,224 | 1,246 | 1,220 | 1,232 | +2 | +0.2% | 10,400 |
| 2017/07/05 | 1,242 | 1,252 | 1,220 | 1,230 | -17 | -1.4% | 16,100 |
| 2017/07/04 | 1,258 | 1,258 | 1,245 | 1,247 | -1 | -0.1% | 6,100 |
| 2017/07/03 | 1,256 | 1,259 | 1,248 | 1,248 | -8 | -0.6% | 10,700 |
| 2017/06/30 | 1,257 | 1,257 | 1,250 | 1,256 | -1 | -0.1% | 4,500 |
| 2017/06/29 | 1,259 | 1,259 | 1,255 | 1,257 | +1 | +0.1% | 4,000 |
| 2017/06/28 | 1,256 | 1,258 | 1,255 | 1,256 | ±0 | ±0% | 7,000 |
| 2017/06/27 | 1,256 | 1,256 | 1,251 | 1,256 | +2 | +0.2% | 4,700 |
| 2017/06/26 | 1,249 | 1,255 | 1,249 | 1,254 | +6 | +0.5% | 3,400 |
| 2017/06/23 | 1,256 | 1,256 | 1,248 | 1,248 | -3 | -0.2% | 5,300 |
| 2017/06/22 | 1,244 | 1,257 | 1,244 | 1,251 | +7 | +0.6% | 5,700 |
| 2017/06/21 | 1,242 | 1,256 | 1,242 | 1,244 | -6 | -0.5% | 6,400 |
| 2017/06/20 | 1,250 | 1,253 | 1,247 | 1,250 | ±0 | ±0% | 31,500 |
| 2017/06/19 | 1,256 | 1,257 | 1,244 | 1,250 | +2 | +0.2% | 8,100 |
| 2017/06/16 | 1,242 | 1,254 | 1,238 | 1,248 | +12 | +1% | 16,000 |
| 2017/06/15 | 1,242 | 1,242 | 1,235 | 1,236 | -3 | -0.2% | 6,000 |
| 2017/06/14 | 1,241 | 1,242 | 1,238 | 1,239 | ±0 | ±0% | 5,500 |
| 2017/06/13 | 1,234 | 1,240 | 1,234 | 1,239 | +5 | +0.4% | 3,500 |
| 2017/06/12 | 1,233 | 1,239 | 1,231 | 1,234 | +1 | +0.1% | 4,900 |
| 2017/06/09 | 1,233 | 1,235 | 1,229 | 1,233 | +3 | +0.2% | 10,900 |
| 2017/06/08 | 1,235 | 1,237 | 1,226 | 1,230 | -2 | -0.2% | 9,100 |
| 2017/06/07 | 1,234 | 1,234 | 1,226 | 1,232 | ±0 | ±0% | 9,400 |
| 2017/06/06 | 1,235 | 1,237 | 1,229 | 1,232 | +3 | +0.2% | 9,800 |
| 2017/06/05 | 1,227 | 1,230 | 1,215 | 1,229 | +5 | +0.4% | 9,000 |
| 2017/06/02 | 1,220 | 1,224 | 1,213 | 1,224 | +13 | +1.1% | 14,900 |
| 2017/06/01 | 1,205 | 1,218 | 1,202 | 1,211 | +25 | +2.1% | 11,300 |
| 2017/05/31 | 1,198 | 1,199 | 1,183 | 1,186 | -12 | -1% | 10,500 |
| 2017/05/30 | 1,217 | 1,217 | 1,193 | 1,198 | -11 | -0.9% | 10,000 |
| 2017/05/29 | 1,214 | 1,216 | 1,208 | 1,209 | -2 | -0.2% | 3,200 |
| 2017/05/26 | 1,219 | 1,220 | 1,211 | 1,211 | -7 | -0.6% | 4,600 |
| 2017/05/25 | 1,218 | 1,223 | 1,218 | 1,218 | ±0 | ±0% | 3,400 |
| 2017/05/24 | 1,228 | 1,228 | 1,217 | 1,218 | -1 | -0.1% | 4,800 |
| 2017/05/23 | 1,223 | 1,223 | 1,215 | 1,219 | +3 | +0.2% | 5,900 |
| 2017/05/22 | 1,231 | 1,231 | 1,163 | 1,216 | -5 | -0.4% | 14,400 |
| 2017/05/19 | 1,230 | 1,230 | 1,220 | 1,221 | -5 | -0.4% | 8,000 |
| 2017/05/18 | 1,230 | 1,230 | 1,219 | 1,226 | -7 | -0.6% | 7,300 |
| 2017/05/17 | 1,237 | 1,237 | 1,230 | 1,233 | -4 | -0.3% | 6,800 |
| 2017/05/16 | 1,235 | 1,237 | 1,226 | 1,237 | +2 | +0.2% | 14,400 |
| 2017/05/15 | 1,231 | 1,242 | 1,217 | 1,235 | +12 | +1% | 27,700 |
| 2017/05/12 | 1,220 | 1,223 | 1,217 | 1,223 | ±0 | ±0% | 8,000 |
| 2017/05/11 | 1,223 | 1,224 | 1,220 | 1,223 | ±0 | ±0% | 7,400 |
| 2017/05/10 | 1,220 | 1,225 | 1,216 | 1,223 | +1 | +0.1% | 10,800 |
| 2017/05/09 | 1,212 | 1,224 | 1,212 | 1,222 | -4 | -0.3% | 7,900 |
| 2017/05/08 | 1,199 | 1,226 | 1,199 | 1,226 | +25 | +2.1% | 18,400 |
| 2017/05/02 | 1,198 | 1,202 | 1,190 | 1,201 | +11 | +0.9% | 8,500 |
| 2017/05/01 | 1,186 | 1,192 | 1,185 | 1,190 | +5 | +0.4% | 5,100 |
| 2017/04/28 | 1,179 | 1,192 | 1,176 | 1,185 | -5 | -0.4% | 5,000 |
1801～
1850
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
