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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,237 | 1,253 | 1,237 | 1,242 | ±0 | ±0% | 4,400 |
| 2015/04/10 | 1,254 | 1,260 | 1,222 | 1,242 | -12 | -1% | 15,000 |
| 2015/04/09 | 1,270 | 1,277 | 1,251 | 1,254 | -10 | -0.8% | 7,000 |
| 2015/04/08 | 1,251 | 1,283 | 1,251 | 1,264 | +13 | +1% | 8,600 |
| 2015/04/07 | 1,245 | 1,258 | 1,240 | 1,251 | +6 | +0.5% | 9,500 |
| 2015/04/06 | 1,254 | 1,258 | 1,232 | 1,245 | -9 | -0.7% | 6,400 |
| 2015/04/03 | 1,267 | 1,273 | 1,235 | 1,254 | +10 | +0.8% | 10,300 |
| 2015/04/02 | 1,224 | 1,265 | 1,217 | 1,244 | +20 | +1.6% | 15,000 |
| 2015/04/01 | 1,228 | 1,246 | 1,213 | 1,224 | +3 | +0.2% | 15,000 |
| 2015/03/31 | 1,250 | 1,258 | 1,213 | 1,221 | -15 | -1.2% | 20,300 |
| 2015/03/30 | 1,236 | 1,239 | 1,225 | 1,236 | +1 | +0.1% | 8,700 |
| 2015/03/27 | 1,241 | 1,289 | 1,228 | 1,235 | -35 | -2.8% | 13,100 |
| 2015/03/26 | 1,283 | 1,290 | 1,262 | 1,270 | -13 | -1% | 11,000 |
| 2015/03/25 | 1,288 | 1,314 | 1,273 | 1,283 | -5 | -0.4% | 10,500 |
| 2015/03/24 | 1,287 | 1,293 | 1,272 | 1,288 | +1 | +0.1% | 12,200 |
| 2015/03/23 | 1,301 | 1,309 | 1,278 | 1,287 | -19 | -1.5% | 11,500 |
| 2015/03/20 | 1,326 | 1,326 | 1,288 | 1,306 | +40 | +3.2% | 44,300 |
| 2015/03/19 | 1,282 | 1,283 | 1,262 | 1,266 | -17 | -1.3% | 7,700 |
| 2015/03/18 | 1,288 | 1,288 | 1,272 | 1,283 | +1 | +0.1% | 12,300 |
| 2015/03/17 | 1,283 | 1,300 | 1,260 | 1,282 | +29 | +2.3% | 19,200 |
| 2015/03/16 | 1,248 | 1,264 | 1,242 | 1,253 | +13 | +1% | 13,400 |
| 2015/03/13 | 1,227 | 1,260 | 1,227 | 1,240 | -1 | -0.1% | 41,600 |
| 2015/03/12 | 1,240 | 1,260 | 1,223 | 1,241 | +11 | +0.9% | 18,900 |
| 2015/03/11 | 1,222 | 1,247 | 1,221 | 1,230 | -2 | -0.2% | 13,700 |
| 2015/03/10 | 1,241 | 1,252 | 1,224 | 1,232 | +4 | +0.3% | 18,800 |
| 2015/03/09 | 1,247 | 1,257 | 1,228 | 1,228 | -14 | -1.1% | 10,800 |
| 2015/03/06 | 1,230 | 1,259 | 1,223 | 1,242 | +8 | +0.6% | 11,400 |
| 2015/03/05 | 1,250 | 1,260 | 1,234 | 1,234 | -28 | -2.2% | 24,100 |
| 2015/03/04 | 1,287 | 1,287 | 1,255 | 1,262 | -25 | -1.9% | 18,600 |
| 2015/03/03 | 1,311 | 1,311 | 1,281 | 1,287 | -14 | -1.1% | 8,600 |
| 2015/03/02 | 1,295 | 1,320 | 1,295 | 1,301 | +6 | +0.5% | 13,400 |
| 2015/02/27 | 1,303 | 1,315 | 1,292 | 1,295 | -2 | -0.2% | 14,400 |
| 2015/02/26 | 1,295 | 1,305 | 1,278 | 1,297 | +10 | +0.8% | 16,000 |
| 2015/02/25 | 1,300 | 1,304 | 1,286 | 1,287 | -15 | -1.2% | 17,800 |
| 2015/02/24 | 1,340 | 1,340 | 1,288 | 1,302 | -30 | -2.3% | 30,000 |
| 2015/02/23 | 1,347 | 1,354 | 1,313 | 1,332 | -13 | -1% | 25,500 |
| 2015/02/20 | 1,344 | 1,351 | 1,335 | 1,345 | +2 | +0.1% | 35,800 |
| 2015/02/19 | 1,341 | 1,345 | 1,325 | 1,343 | +2 | +0.1% | 25,700 |
| 2015/02/18 | 1,343 | 1,351 | 1,329 | 1,341 | +1 | +0.1% | 27,300 |
| 2015/02/17 | 1,343 | 1,344 | 1,321 | 1,340 | +2 | +0.1% | 16,700 |
| 2015/02/16 | 1,334 | 1,344 | 1,331 | 1,338 | +7 | +0.5% | 10,200 |
| 2015/02/13 | 1,333 | 1,338 | 1,329 | 1,331 | -2 | -0.2% | 12,500 |
| 2015/02/12 | 1,298 | 1,346 | 1,297 | 1,333 | +48 | +3.7% | 24,600 |
| 2015/02/10 | 1,280 | 1,289 | 1,273 | 1,285 | +1 | +0.1% | 3,400 |
| 2015/02/09 | 1,284 | 1,292 | 1,280 | 1,284 | +4 | +0.3% | 4,400 |
| 2015/02/06 | 1,289 | 1,290 | 1,269 | 1,280 | -9 | -0.7% | 6,600 |
| 2015/02/05 | 1,300 | 1,300 | 1,277 | 1,289 | -5 | -0.4% | 4,900 |
| 2015/02/04 | 1,269 | 1,300 | 1,255 | 1,294 | +25 | +2% | 11,100 |
| 2015/02/03 | 1,268 | 1,280 | 1,257 | 1,269 | ±0 | ±0% | 12,500 |
| 2015/02/02 | 1,253 | 1,287 | 1,253 | 1,269 | -32 | -2.5% | 13,700 |
2351～
2400
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
