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 |
---|---|---|---|---|---|---|---|
2018/03/07 | 1,180 | 1,189 | 1,154 | 1,156 | -23 | -2% | 17,200 |
2018/03/06 | 1,174 | 1,196 | 1,174 | 1,179 | +7 | +0.6% | 11,000 |
2018/03/05 | 1,174 | 1,179 | 1,164 | 1,172 | -4 | -0.3% | 16,700 |
2018/03/02 | 1,178 | 1,182 | 1,170 | 1,176 | -12 | -1% | 13,200 |
2018/03/01 | 1,215 | 1,219 | 1,183 | 1,188 | -27 | -2.2% | 16,900 |
2018/02/28 | 1,185 | 1,220 | 1,185 | 1,215 | +28 | +2.4% | 16,100 |
2018/02/27 | 1,200 | 1,200 | 1,184 | 1,187 | -12 | -1% | 6,400 |
2018/02/26 | 1,188 | 1,201 | 1,188 | 1,199 | +19 | +1.6% | 5,700 |
2018/02/23 | 1,162 | 1,182 | 1,162 | 1,180 | +19 | +1.6% | 7,800 |
2018/02/22 | 1,165 | 1,165 | 1,146 | 1,161 | -4 | -0.3% | 11,100 |
2018/02/21 | 1,167 | 1,185 | 1,165 | 1,165 | -2 | -0.2% | 14,200 |
2018/02/20 | 1,159 | 1,170 | 1,158 | 1,167 | +4 | +0.3% | 9,700 |
2018/02/19 | 1,150 | 1,163 | 1,141 | 1,163 | +30 | +2.6% | 11,600 |
2018/02/16 | 1,131 | 1,148 | 1,131 | 1,133 | +5 | +0.4% | 17,200 |
2018/02/15 | 1,163 | 1,166 | 1,126 | 1,128 | -31 | -2.7% | 26,200 |
2018/02/14 | 1,147 | 1,164 | 1,147 | 1,159 | +10 | +0.9% | 17,200 |
2018/02/13 | 1,153 | 1,175 | 1,148 | 1,149 | +5 | +0.4% | 20,900 |
2018/02/09 | 1,155 | 1,165 | 1,142 | 1,144 | -23 | -2% | 19,700 |
2018/02/08 | 1,169 | 1,183 | 1,163 | 1,167 | -3 | -0.3% | 20,000 |
2018/02/07 | 1,176 | 1,211 | 1,170 | 1,170 | +10 | +0.9% | 19,200 |
2018/02/06 | 1,201 | 1,203 | 1,154 | 1,160 | -54 | -4.4% | 44,600 |
2018/02/05 | 1,216 | 1,223 | 1,211 | 1,214 | -13 | -1.1% | 16,500 |
2018/02/02 | 1,229 | 1,230 | 1,223 | 1,227 | -2 | -0.2% | 11,800 |
2018/02/01 | 1,230 | 1,230 | 1,222 | 1,229 | +14 | +1.2% | 11,500 |
2018/01/31 | 1,228 | 1,233 | 1,214 | 1,215 | -5 | -0.4% | 21,900 |
2018/01/30 | 1,230 | 1,233 | 1,217 | 1,220 | -12 | -1% | 23,700 |
2018/01/29 | 1,239 | 1,239 | 1,231 | 1,232 | -4 | -0.3% | 15,200 |
2018/01/26 | 1,240 | 1,240 | 1,235 | 1,236 | +6 | +0.5% | 7,300 |
2018/01/25 | 1,229 | 1,236 | 1,228 | 1,230 | -7 | -0.6% | 10,100 |
2018/01/24 | 1,239 | 1,240 | 1,235 | 1,237 | ±0 | ±0% | 6,100 |
2018/01/23 | 1,233 | 1,239 | 1,233 | 1,237 | +8 | +0.7% | 12,600 |
2018/01/22 | 1,230 | 1,235 | 1,228 | 1,229 | -5 | -0.4% | 11,900 |
2018/01/19 | 1,232 | 1,244 | 1,230 | 1,234 | +3 | +0.2% | 11,500 |
2018/01/18 | 1,240 | 1,241 | 1,231 | 1,231 | -6 | -0.5% | 16,900 |
2018/01/17 | 1,238 | 1,243 | 1,237 | 1,237 | -4 | -0.3% | 10,200 |
2018/01/16 | 1,243 | 1,244 | 1,239 | 1,241 | -2 | -0.2% | 8,600 |
2018/01/15 | 1,241 | 1,245 | 1,240 | 1,243 | +6 | +0.5% | 7,400 |
2018/01/12 | 1,237 | 1,245 | 1,236 | 1,237 | -3 | -0.2% | 13,800 |
2018/01/11 | 1,240 | 1,246 | 1,236 | 1,240 | ±0 | ±0% | 8,900 |
2018/01/10 | 1,244 | 1,244 | 1,240 | 1,240 | -4 | -0.3% | 4,800 |
2018/01/09 | 1,248 | 1,262 | 1,235 | 1,244 | -4 | -0.3% | 31,000 |
2018/01/05 | 1,250 | 1,254 | 1,245 | 1,248 | -2 | -0.2% | 13,600 |
2018/01/04 | 1,250 | 1,255 | 1,245 | 1,250 | +6 | +0.5% | 11,900 |
2017/12/29 | 1,238 | 1,250 | 1,238 | 1,244 | +6 | +0.5% | 4,800 |
2017/12/28 | 1,250 | 1,250 | 1,238 | 1,238 | -11 | -0.9% | 4,000 |
2017/12/27 | 1,250 | 1,254 | 1,247 | 1,249 | -4 | -0.3% | 6,000 |
2017/12/26 | 1,260 | 1,266 | 1,249 | 1,253 | -5 | -0.4% | 13,200 |
2017/12/25 | 1,248 | 1,258 | 1,242 | 1,258 | +10 | +0.8% | 11,900 |
2017/12/22 | 1,246 | 1,250 | 1,237 | 1,248 | +3 | +0.2% | 6,200 |
2017/12/21 | 1,246 | 1,257 | 1,244 | 1,245 | -2 | -0.2% | 23,600 |
1801~
1850
件表示中 / 6235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 | 182,800円 | +3.5% | +0.9% | 3.83% | 15.68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 |
Ine | 168,400円 | +15.5% | +8.2% | 0.80% | 10.91倍 | 1.79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 |
カーリット | 120,400円 | +5.7% | +0.9% | 2.99% | 10.32倍 | 0.74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 |
綜研化学 | 165,500円 | +1.8% | -6.9% | 3.81% | 6.86倍 | 0.72倍 |
|
アクリル樹脂原料の粘着剤を製販。液晶パネル、自動車、テープなど多用途。中国、タイに拠点 |
多木化 | 288,100円 | +5.4% | -41.5% | 2.08% | 14.82倍 | 0.65倍 |
|
肥料は1885年創業の先駆。水処理薬剤等化学品、商業施設賃貸も。バカマツタケ事業化急ぐ |
市場注目の銘柄
チャート関連のコラム