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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 819 | 821 | 812 | 816 | -3 | -0.4% | 9,300 |
| 2010/05/25 | 840 | 848 | 812 | 819 | -31 | -3.6% | 23,800 |
| 2010/05/24 | 855 | 859 | 847 | 850 | -5 | -0.6% | 9,500 |
| 2010/05/21 | 847 | 862 | 845 | 855 | -7 | -0.8% | 11,300 |
| 2010/05/20 | 907 | 910 | 861 | 862 | -44 | -4.9% | 18,700 |
| 2010/05/19 | 920 | 920 | 898 | 906 | -11 | -1.2% | 8,200 |
| 2010/05/18 | 930 | 930 | 909 | 917 | -7 | -0.8% | 3,900 |
| 2010/05/17 | 931 | 932 | 917 | 924 | -22 | -2.3% | 13,300 |
| 2010/05/14 | 905 | 949 | 901 | 946 | +50 | +5.6% | 37,100 |
| 2010/05/13 | 890 | 896 | 890 | 896 | +7 | +0.8% | 4,100 |
| 2010/05/12 | 909 | 909 | 888 | 889 | -13 | -1.4% | 4,200 |
| 2010/05/11 | 900 | 917 | 896 | 902 | +17 | +1.9% | 11,400 |
| 2010/05/10 | 854 | 893 | 846 | 885 | +28 | +3.3% | 8,600 |
| 2010/05/07 | 851 | 863 | 851 | 857 | -28 | -3.2% | 15,600 |
| 2010/05/06 | 901 | 902 | 885 | 885 | -21 | -2.3% | 21,900 |
| 2010/04/30 | 916 | 926 | 905 | 906 | +5 | +0.6% | 6,200 |
| 2010/04/28 | 932 | 933 | 900 | 901 | -34 | -3.6% | 14,900 |
| 2010/04/27 | 935 | 942 | 935 | 935 | +1 | +0.1% | 14,900 |
| 2010/04/26 | 924 | 943 | 924 | 934 | +12 | +1.3% | 18,400 |
| 2010/04/23 | 908 | 922 | 906 | 922 | +4 | +0.4% | 7,800 |
| 2010/04/22 | 912 | 919 | 899 | 918 | -9 | -1% | 13,100 |
| 2010/04/21 | 918 | 929 | 918 | 927 | +9 | +1% | 10,300 |
| 2010/04/20 | 916 | 920 | 911 | 918 | +2 | +0.2% | 3,600 |
| 2010/04/19 | 931 | 933 | 912 | 916 | -25 | -2.7% | 9,200 |
| 2010/04/16 | 953 | 954 | 940 | 941 | -12 | -1.3% | 7,600 |
| 2010/04/15 | 940 | 954 | 940 | 953 | +11 | +1.2% | 7,800 |
| 2010/04/14 | 950 | 950 | 936 | 942 | -6 | -0.6% | 7,400 |
| 2010/04/13 | 950 | 954 | 939 | 948 | +1 | +0.1% | 10,900 |
| 2010/04/12 | 947 | 950 | 942 | 947 | +3 | +0.3% | 6,600 |
| 2010/04/09 | 930 | 944 | 930 | 944 | +8 | +0.9% | 7,600 |
| 2010/04/08 | 942 | 947 | 933 | 936 | -5 | -0.5% | 8,400 |
| 2010/04/07 | 944 | 947 | 935 | 941 | +6 | +0.6% | 10,200 |
| 2010/04/06 | 940 | 940 | 934 | 935 | -2 | -0.2% | 9,500 |
| 2010/04/05 | 934 | 937 | 930 | 937 | -1 | -0.1% | 8,900 |
| 2010/04/02 | 945 | 945 | 926 | 938 | +2 | +0.2% | 8,800 |
| 2010/04/01 | 924 | 936 | 910 | 936 | +1 | +0.1% | 19,700 |
| 2010/03/31 | 949 | 949 | 921 | 935 | -15 | -1.6% | 12,400 |
| 2010/03/30 | 915 | 950 | 871 | 950 | +30 | +3.3% | 16,700 |
| 2010/03/29 | 935 | 935 | 920 | 920 | -20 | -2.1% | 9,100 |
| 2010/03/26 | 919 | 940 | 917 | 940 | +35 | +3.9% | 24,100 |
| 2010/03/25 | 896 | 918 | 892 | 905 | +1 | +0.1% | 11,400 |
| 2010/03/24 | 890 | 904 | 888 | 904 | +14 | +1.6% | 15,800 |
| 2010/03/23 | 894 | 894 | 890 | 890 | +4 | +0.5% | 6,600 |
| 2010/03/19 | 890 | 890 | 881 | 886 | +6 | +0.7% | 6,100 |
| 2010/03/18 | 888 | 889 | 880 | 880 | -8 | -0.9% | 4,600 |
| 2010/03/17 | 900 | 900 | 885 | 888 | +18 | +2.1% | 9,600 |
| 2010/03/16 | 869 | 875 | 865 | 870 | +5 | +0.6% | 6,900 |
| 2010/03/15 | 858 | 870 | 854 | 865 | +12 | +1.4% | 9,100 |
| 2010/03/12 | 850 | 854 | 838 | 853 | +15 | +1.8% | 19,800 |
| 2010/03/11 | 837 | 847 | 833 | 838 | -2 | -0.2% | 10,100 |
3551～
3600
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
