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 |
|---|---|---|---|---|---|---|---|
| 2017/07/27 | 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 |
| 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 |
1951～
2000
件表示中 / 6236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 | 183,200円 | +3.5% | +0.9% | 3.82% | 15.71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 |
| 東 リ | 49,200円 | +2.2% | -10.0% | 5.49% | 9.24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 |
| カーリット | 119,800円 | +5.7% | +0.9% | 3.01% | 10.27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 | 165,700円 | +1.8% | -6.9% | 3.80% | 6.87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 |
市場注目の銘柄
チャート関連のコラム
