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 |
|---|---|---|---|---|---|---|---|
| 2017/10/06 | 1,224 | 1,228 | 1,216 | 1,218 | -1 | -0.1% | 77,300 |
| 2017/10/05 | 1,210 | 1,227 | 1,208 | 1,219 | -1 | -0.1% | 75,700 |
| 2017/10/04 | 1,218 | 1,230 | 1,208 | 1,220 | +7 | +0.6% | 120,200 |
| 2017/10/03 | 1,220 | 1,221 | 1,205 | 1,213 | -7 | -0.6% | 46,700 |
| 2017/10/02 | 1,219 | 1,226 | 1,213 | 1,220 | ±0 | ±0% | 49,200 |
| 2017/09/29 | 1,220 | 1,227 | 1,219 | 1,220 | +3 | +0.2% | 74,900 |
| 2017/09/28 | 1,220 | 1,226 | 1,216 | 1,217 | -2 | -0.2% | 65,400 |
| 2017/09/27 | 1,219 | 1,219 | 1,203 | 1,219 | +15 | +1.2% | 167,300 |
| 2017/09/26 | 1,223 | 1,223 | 1,200 | 1,204 | -16 | -1.3% | 291,800 |
| 2017/09/25 | 1,220 | 1,225 | 1,214 | 1,220 | +8 | +0.7% | 145,900 |
| 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 |
1901～
1950
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 | 183,300円 | +3.5% | +0.9% | 3.82% | 15.73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 | 168,300円 | +15.5% | +8.2% | 0.80% | 10.90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 | 120,300円 | +5.7% | +0.9% | 2.99% | 10.31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 | 165,200円 | +1.8% | -6.9% | 3.81% | 6.85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 | 287,700円 | +5.4% | -41.5% | 2.09% | 14.80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
