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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,094 | 1,106 | 1,089 | 1,097 | -2 | -0.2% | 13,200 |
| 2015/09/04 | 1,123 | 1,123 | 1,093 | 1,099 | -12 | -1.1% | 17,800 |
| 2015/09/03 | 1,113 | 1,136 | 1,110 | 1,111 | +3 | +0.3% | 13,400 |
| 2015/09/02 | 1,107 | 1,130 | 1,104 | 1,108 | -5 | -0.4% | 16,600 |
| 2015/09/01 | 1,151 | 1,159 | 1,113 | 1,113 | -48 | -4.1% | 33,700 |
| 2015/08/31 | 1,181 | 1,187 | 1,150 | 1,161 | -7 | -0.6% | 29,400 |
| 2015/08/28 | 1,177 | 1,179 | 1,155 | 1,168 | +22 | +1.9% | 16,500 |
| 2015/08/27 | 1,154 | 1,170 | 1,143 | 1,146 | +14 | +1.2% | 19,200 |
| 2015/08/26 | 1,110 | 1,135 | 1,101 | 1,132 | +35 | +3.2% | 23,200 |
| 2015/08/25 | 1,100 | 1,155 | 1,083 | 1,097 | -28 | -2.5% | 34,300 |
| 2015/08/24 | 1,168 | 1,177 | 1,125 | 1,125 | -58 | -4.9% | 30,500 |
| 2015/08/21 | 1,200 | 1,200 | 1,182 | 1,183 | -23 | -1.9% | 22,100 |
| 2015/08/20 | 1,217 | 1,219 | 1,206 | 1,206 | -11 | -0.9% | 14,000 |
| 2015/08/19 | 1,229 | 1,229 | 1,217 | 1,217 | -12 | -1% | 9,700 |
| 2015/08/18 | 1,240 | 1,240 | 1,222 | 1,229 | -1 | -0.1% | 15,900 |
| 2015/08/17 | 1,229 | 1,245 | 1,229 | 1,230 | +2 | +0.2% | 24,800 |
| 2015/08/14 | 1,231 | 1,231 | 1,225 | 1,228 | +2 | +0.2% | 11,600 |
| 2015/08/13 | 1,225 | 1,235 | 1,211 | 1,226 | +7 | +0.6% | 20,000 |
| 2015/08/12 | 1,232 | 1,238 | 1,213 | 1,219 | -15 | -1.2% | 22,100 |
| 2015/08/11 | 1,258 | 1,258 | 1,229 | 1,234 | -24 | -1.9% | 33,700 |
| 2015/08/10 | 1,246 | 1,259 | 1,235 | 1,258 | +13 | +1% | 21,300 |
| 2015/08/07 | 1,241 | 1,253 | 1,239 | 1,245 | +4 | +0.3% | 27,400 |
| 2015/08/06 | 1,238 | 1,255 | 1,235 | 1,241 | +3 | +0.2% | 15,900 |
| 2015/08/05 | 1,234 | 1,250 | 1,234 | 1,238 | +4 | +0.3% | 12,800 |
| 2015/08/04 | 1,243 | 1,245 | 1,231 | 1,234 | -7 | -0.6% | 15,700 |
| 2015/08/03 | 1,241 | 1,246 | 1,230 | 1,241 | -1 | -0.1% | 12,100 |
| 2015/07/31 | 1,238 | 1,248 | 1,235 | 1,242 | +4 | +0.3% | 13,800 |
| 2015/07/30 | 1,241 | 1,243 | 1,232 | 1,238 | -2 | -0.2% | 11,800 |
| 2015/07/29 | 1,241 | 1,245 | 1,238 | 1,240 | -1 | -0.1% | 9,300 |
| 2015/07/28 | 1,237 | 1,249 | 1,227 | 1,241 | +5 | +0.4% | 15,600 |
| 2015/07/27 | 1,253 | 1,253 | 1,236 | 1,236 | -14 | -1.1% | 10,000 |
| 2015/07/24 | 1,263 | 1,263 | 1,247 | 1,250 | -10 | -0.8% | 15,500 |
| 2015/07/23 | 1,252 | 1,265 | 1,245 | 1,260 | +10 | +0.8% | 9,400 |
| 2015/07/22 | 1,260 | 1,260 | 1,241 | 1,250 | -10 | -0.8% | 13,900 |
| 2015/07/21 | 1,267 | 1,267 | 1,248 | 1,260 | +12 | +1% | 15,800 |
| 2015/07/17 | 1,272 | 1,272 | 1,245 | 1,248 | -23 | -1.8% | 12,400 |
| 2015/07/16 | 1,260 | 1,279 | 1,256 | 1,271 | +11 | +0.9% | 26,800 |
| 2015/07/15 | 1,267 | 1,267 | 1,245 | 1,260 | +1 | +0.1% | 13,300 |
| 2015/07/14 | 1,270 | 1,270 | 1,250 | 1,259 | +3 | +0.2% | 18,600 |
| 2015/07/13 | 1,250 | 1,260 | 1,239 | 1,256 | +17 | +1.4% | 12,200 |
| 2015/07/10 | 1,213 | 1,255 | 1,213 | 1,239 | +40 | +3.3% | 32,900 |
| 2015/07/09 | 1,201 | 1,212 | 1,176 | 1,199 | -11 | -0.9% | 28,700 |
| 2015/07/08 | 1,234 | 1,240 | 1,210 | 1,210 | -24 | -1.9% | 21,300 |
| 2015/07/07 | 1,244 | 1,261 | 1,230 | 1,234 | -10 | -0.8% | 30,200 |
| 2015/07/06 | 1,252 | 1,254 | 1,238 | 1,244 | -24 | -1.9% | 30,100 |
| 2015/07/03 | 1,271 | 1,275 | 1,257 | 1,268 | +1 | +0.1% | 14,900 |
| 2015/07/02 | 1,255 | 1,277 | 1,255 | 1,267 | +13 | +1% | 16,900 |
| 2015/07/01 | 1,249 | 1,258 | 1,234 | 1,254 | +5 | +0.4% | 17,900 |
| 2015/06/30 | 1,236 | 1,256 | 1,220 | 1,249 | +4 | +0.3% | 21,900 |
| 2015/06/29 | 1,250 | 1,258 | 1,236 | 1,245 | -24 | -1.9% | 20,500 |
2251～
2300
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
