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 |
|---|---|---|---|---|---|---|---|
| 2024/08/26 | 1,814 | 1,835 | 1,806 | 1,832 | +27 | +1.5% | 15,200 |
| 2024/08/23 | 1,799 | 1,813 | 1,799 | 1,805 | +9 | +0.5% | 11,300 |
| 2024/08/22 | 1,800 | 1,812 | 1,785 | 1,796 | +10 | +0.6% | 14,100 |
| 2024/08/21 | 1,777 | 1,791 | 1,777 | 1,786 | -1 | -0.1% | 7,400 |
| 2024/08/20 | 1,780 | 1,787 | 1,774 | 1,787 | +12 | +0.7% | 15,200 |
| 2024/08/19 | 1,781 | 1,789 | 1,768 | 1,775 | -8 | -0.4% | 19,200 |
| 2024/08/16 | 1,758 | 1,783 | 1,758 | 1,783 | +37 | +2.1% | 17,600 |
| 2024/08/15 | 1,745 | 1,754 | 1,736 | 1,746 | +19 | +1.1% | 17,800 |
| 2024/08/14 | 1,719 | 1,735 | 1,705 | 1,727 | +8 | +0.5% | 16,500 |
| 2024/08/13 | 1,709 | 1,727 | 1,704 | 1,719 | +29 | +1.7% | 21,300 |
| 2024/08/09 | 1,687 | 1,713 | 1,668 | 1,690 | +43 | +2.6% | 34,600 |
| 2024/08/08 | 1,666 | 1,680 | 1,644 | 1,647 | -26 | -1.6% | 26,900 |
| 2024/08/07 | 1,676 | 1,719 | 1,624 | 1,673 | +1 | +0.1% | 31,700 |
| 2024/08/06 | 1,641 | 1,680 | 1,604 | 1,672 | +111 | +7.1% | 44,200 |
| 2024/08/05 | 1,640 | 1,666 | 1,510 | 1,561 | -172 | -9.9% | 87,600 |
| 2024/08/02 | 1,798 | 1,798 | 1,732 | 1,733 | -83 | -4.6% | 49,800 |
| 2024/08/01 | 1,898 | 1,898 | 1,806 | 1,816 | -113 | -5.9% | 56,900 |
| 2024/07/31 | 1,850 | 1,929 | 1,850 | 1,929 | +74 | +4% | 28,500 |
| 2024/07/30 | 1,871 | 1,871 | 1,854 | 1,855 | -16 | -0.9% | 13,400 |
| 2024/07/29 | 1,879 | 1,879 | 1,858 | 1,871 | +21 | +1.1% | 23,000 |
| 2024/07/26 | 1,840 | 1,858 | 1,840 | 1,850 | +15 | +0.8% | 16,200 |
| 2024/07/25 | 1,818 | 1,851 | 1,818 | 1,835 | -14 | -0.8% | 36,800 |
| 2024/07/24 | 1,879 | 1,881 | 1,844 | 1,849 | -30 | -1.6% | 22,400 |
| 2024/07/23 | 1,877 | 1,887 | 1,870 | 1,879 | +6 | +0.3% | 12,100 |
| 2024/07/22 | 1,902 | 1,902 | 1,871 | 1,873 | -29 | -1.5% | 25,300 |
| 2024/07/19 | 1,899 | 1,910 | 1,892 | 1,902 | -2 | -0.1% | 23,500 |
| 2024/07/18 | 1,920 | 1,928 | 1,903 | 1,904 | -23 | -1.2% | 13,700 |
| 2024/07/17 | 1,934 | 1,936 | 1,921 | 1,927 | +5 | +0.3% | 24,200 |
| 2024/07/16 | 1,945 | 1,960 | 1,920 | 1,922 | +3 | +0.2% | 50,800 |
| 2024/07/12 | 1,900 | 1,930 | 1,892 | 1,919 | +14 | +0.7% | 29,800 |
| 2024/07/11 | 1,915 | 1,915 | 1,894 | 1,905 | +8 | +0.4% | 24,300 |
| 2024/07/10 | 1,931 | 1,931 | 1,881 | 1,897 | -45 | -2.3% | 61,300 |
| 2024/07/09 | 1,948 | 1,975 | 1,935 | 1,942 | +10 | +0.5% | 63,100 |
| 2024/07/08 | 1,947 | 1,962 | 1,920 | 1,932 | +41 | +2.2% | 83,200 |
| 2024/07/05 | 1,908 | 1,910 | 1,879 | 1,891 | -9 | -0.5% | 28,500 |
| 2024/07/04 | 1,900 | 1,904 | 1,878 | 1,900 | +1 | +0.1% | 37,400 |
| 2024/07/03 | 1,893 | 1,899 | 1,882 | 1,899 | +25 | +1.3% | 64,700 |
| 2024/07/02 | 1,865 | 1,874 | 1,850 | 1,874 | +19 | +1% | 44,700 |
| 2024/07/01 | 1,856 | 1,875 | 1,841 | 1,855 | -1 | -0.1% | 62,000 |
| 2024/06/28 | 1,831 | 1,857 | 1,830 | 1,856 | +20 | +1.1% | 56,400 |
| 2024/06/27 | 1,841 | 1,842 | 1,823 | 1,836 | ±0 | ±0% | 270,500 |
| 2024/06/26 | 1,854 | 1,854 | 1,830 | 1,836 | +22 | +1.2% | 343,300 |
| 2024/06/25 | 1,805 | 1,827 | 1,802 | 1,814 | +22 | +1.2% | 135,900 |
| 2024/06/24 | 1,786 | 1,797 | 1,775 | 1,792 | +7 | +0.4% | 128,000 |
| 2024/06/21 | 1,785 | 1,805 | 1,781 | 1,785 | -8 | -0.4% | 116,400 |
| 2024/06/20 | 1,816 | 1,831 | 1,786 | 1,793 | -29 | -1.6% | 88,600 |
| 2024/06/19 | 1,817 | 1,835 | 1,810 | 1,822 | +22 | +1.2% | 107,300 |
| 2024/06/18 | 1,807 | 1,815 | 1,796 | 1,800 | ±0 | ±0% | 45,500 |
| 2024/06/17 | 1,817 | 1,817 | 1,777 | 1,800 | -19 | -1% | 66,700 |
| 2024/06/14 | 1,792 | 1,820 | 1,790 | 1,819 | +26 | +1.5% | 80,900 |
151～
200
件表示中 / 6165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 | 165,500円 | +2.4% | +9.1% | 3.63% | 16.94倍 | 0.60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 |
| 東 リ | 44,100円 | +2.5% | -18.9% | 4.31% | 8.56倍 | 0.57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 |
| テイカ | 110,500円 | +8.5% | +24.9% | 3.44% | 10.96倍 | 0.43倍 |
|
塗料、ＵＶ化粧品向けなど酸化チタン大手。導電性高分子薬剤、医療診断用圧電材料は用途拡大 |
| 群栄化 | 273,700円 | +1.0% | -20.9% | 3.65% | 10.68倍 | 0.37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 |
| Ｉｎｅ | 138,000円 | +15.5% | +8.2% | 0.98% | 8.94倍 | 1.47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 |
市場注目の銘柄
チャート関連のコラム
