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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,281 | 1,284 | 1,269 | 1,269 | -5 | -0.4% | 15,800 |
| 2015/06/25 | 1,268 | 1,285 | 1,265 | 1,274 | +4 | +0.3% | 21,400 |
| 2015/06/24 | 1,279 | 1,283 | 1,267 | 1,270 | -16 | -1.2% | 23,000 |
| 2015/06/23 | 1,274 | 1,298 | 1,273 | 1,286 | +17 | +1.3% | 25,700 |
| 2015/06/22 | 1,267 | 1,276 | 1,257 | 1,269 | +3 | +0.2% | 20,800 |
| 2015/06/19 | 1,249 | 1,279 | 1,249 | 1,266 | +24 | +1.9% | 13,200 |
| 2015/06/18 | 1,244 | 1,257 | 1,238 | 1,242 | -6 | -0.5% | 13,400 |
| 2015/06/17 | 1,242 | 1,259 | 1,242 | 1,248 | -2 | -0.2% | 14,300 |
| 2015/06/16 | 1,253 | 1,257 | 1,245 | 1,250 | -3 | -0.2% | 15,400 |
| 2015/06/15 | 1,243 | 1,253 | 1,231 | 1,253 | +10 | +0.8% | 9,300 |
| 2015/06/12 | 1,242 | 1,249 | 1,226 | 1,243 | +1 | +0.1% | 44,400 |
| 2015/06/11 | 1,231 | 1,256 | 1,231 | 1,242 | +16 | +1.3% | 13,500 |
| 2015/06/10 | 1,253 | 1,260 | 1,223 | 1,226 | -36 | -2.9% | 21,600 |
| 2015/06/09 | 1,259 | 1,277 | 1,259 | 1,262 | -3 | -0.2% | 28,500 |
| 2015/06/08 | 1,249 | 1,273 | 1,248 | 1,265 | +17 | +1.4% | 29,600 |
| 2015/06/05 | 1,223 | 1,252 | 1,223 | 1,248 | +17 | +1.4% | 23,200 |
| 2015/06/04 | 1,226 | 1,232 | 1,220 | 1,231 | +5 | +0.4% | 16,900 |
| 2015/06/03 | 1,219 | 1,230 | 1,216 | 1,226 | +7 | +0.6% | 25,900 |
| 2015/06/02 | 1,219 | 1,224 | 1,215 | 1,219 | +4 | +0.3% | 14,200 |
| 2015/06/01 | 1,216 | 1,223 | 1,211 | 1,215 | -1 | -0.1% | 14,600 |
| 2015/05/29 | 1,220 | 1,222 | 1,216 | 1,216 | -2 | -0.2% | 14,600 |
| 2015/05/28 | 1,215 | 1,222 | 1,206 | 1,218 | +9 | +0.7% | 28,900 |
| 2015/05/27 | 1,220 | 1,222 | 1,199 | 1,209 | -10 | -0.8% | 29,800 |
| 2015/05/26 | 1,220 | 1,221 | 1,213 | 1,219 | +1 | +0.1% | 9,000 |
| 2015/05/25 | 1,228 | 1,228 | 1,201 | 1,218 | -10 | -0.8% | 17,900 |
| 2015/05/22 | 1,213 | 1,231 | 1,213 | 1,228 | +16 | +1.3% | 19,900 |
| 2015/05/21 | 1,223 | 1,224 | 1,206 | 1,212 | -11 | -0.9% | 17,300 |
| 2015/05/20 | 1,236 | 1,236 | 1,215 | 1,223 | -9 | -0.7% | 18,600 |
| 2015/05/19 | 1,228 | 1,241 | 1,219 | 1,232 | +10 | +0.8% | 32,800 |
| 2015/05/18 | 1,215 | 1,224 | 1,211 | 1,222 | +11 | +0.9% | 16,900 |
| 2015/05/15 | 1,201 | 1,213 | 1,201 | 1,211 | -2 | -0.2% | 12,600 |
| 2015/05/14 | 1,216 | 1,220 | 1,207 | 1,213 | -5 | -0.4% | 14,300 |
| 2015/05/13 | 1,218 | 1,224 | 1,218 | 1,218 | -2 | -0.2% | 8,200 |
| 2015/05/12 | 1,218 | 1,224 | 1,218 | 1,220 | +3 | +0.2% | 8,000 |
| 2015/05/11 | 1,220 | 1,224 | 1,216 | 1,217 | +1 | +0.1% | 8,400 |
| 2015/05/08 | 1,202 | 1,218 | 1,200 | 1,216 | +12 | +1% | 8,200 |
| 2015/05/07 | 1,204 | 1,215 | 1,198 | 1,204 | ±0 | ±0% | 12,100 |
| 2015/05/01 | 1,211 | 1,211 | 1,195 | 1,204 | -10 | -0.8% | 15,800 |
| 2015/04/30 | 1,219 | 1,226 | 1,211 | 1,214 | -5 | -0.4% | 16,000 |
| 2015/04/28 | 1,218 | 1,227 | 1,218 | 1,219 | -1 | -0.1% | 10,200 |
| 2015/04/27 | 1,229 | 1,229 | 1,216 | 1,220 | -9 | -0.7% | 12,600 |
| 2015/04/24 | 1,231 | 1,237 | 1,229 | 1,229 | -2 | -0.2% | 5,100 |
| 2015/04/23 | 1,235 | 1,245 | 1,230 | 1,231 | -4 | -0.3% | 8,700 |
| 2015/04/22 | 1,250 | 1,255 | 1,227 | 1,235 | -5 | -0.4% | 12,400 |
| 2015/04/21 | 1,240 | 1,246 | 1,227 | 1,240 | -3 | -0.2% | 8,100 |
| 2015/04/20 | 1,244 | 1,250 | 1,240 | 1,243 | -1 | -0.1% | 12,100 |
| 2015/04/17 | 1,248 | 1,250 | 1,243 | 1,244 | -14 | -1.1% | 5,300 |
| 2015/04/16 | 1,258 | 1,258 | 1,242 | 1,258 | ±0 | ±0% | 7,700 |
| 2015/04/15 | 1,262 | 1,262 | 1,253 | 1,258 | -2 | -0.2% | 3,000 |
| 2015/04/14 | 1,243 | 1,264 | 1,243 | 1,260 | +18 | +1.4% | 4,800 |
2301～
2350
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
