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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 833 | 844 | 833 | 840 | +7 | +0.8% | 8,000 |
| 2010/03/09 | 830 | 842 | 830 | 833 | +11 | +1.3% | 8,100 |
| 2010/03/08 | 826 | 827 | 816 | 822 | +6 | +0.7% | 7,700 |
| 2010/03/05 | 807 | 818 | 807 | 816 | +11 | +1.4% | 12,000 |
| 2010/03/04 | 817 | 817 | 805 | 805 | -5 | -0.6% | 7,200 |
| 2010/03/03 | 810 | 816 | 809 | 810 | -5 | -0.6% | 11,900 |
| 2010/03/02 | 806 | 816 | 806 | 815 | +10 | +1.2% | 27,300 |
| 2010/03/01 | 800 | 808 | 800 | 805 | +5 | +0.6% | 6,600 |
| 2010/02/26 | 797 | 810 | 792 | 800 | +6 | +0.8% | 10,600 |
| 2010/02/25 | 793 | 796 | 790 | 794 | ±0 | ±0% | 12,500 |
| 2010/02/24 | 798 | 798 | 788 | 794 | -9 | -1.1% | 25,200 |
| 2010/02/23 | 814 | 815 | 801 | 803 | -11 | -1.4% | 27,200 |
| 2010/02/22 | 815 | 820 | 812 | 814 | +5 | +0.6% | 32,100 |
| 2010/02/19 | 814 | 814 | 808 | 809 | -4 | -0.5% | 11,500 |
| 2010/02/18 | 814 | 814 | 810 | 813 | -1 | -0.1% | 8,000 |
| 2010/02/17 | 815 | 816 | 810 | 814 | +4 | +0.5% | 20,700 |
| 2010/02/16 | 809 | 813 | 809 | 810 | +1 | +0.1% | 5,600 |
| 2010/02/15 | 816 | 820 | 808 | 809 | -10 | -1.2% | 10,800 |
| 2010/02/12 | 826 | 826 | 819 | 819 | -7 | -0.8% | 10,100 |
| 2010/02/10 | 830 | 831 | 826 | 826 | -6 | -0.7% | 11,100 |
| 2010/02/09 | 832 | 835 | 829 | 832 | -5 | -0.6% | 9,800 |
| 2010/02/08 | 850 | 850 | 835 | 837 | -13 | -1.5% | 15,900 |
| 2010/02/05 | 877 | 878 | 850 | 850 | -27 | -3.1% | 12,300 |
| 2010/02/04 | 880 | 884 | 866 | 877 | +2 | +0.2% | 4,600 |
| 2010/02/03 | 870 | 894 | 870 | 875 | +8 | +0.9% | 5,100 |
| 2010/02/02 | 870 | 878 | 853 | 867 | +12 | +1.4% | 9,900 |
| 2010/02/01 | 866 | 866 | 851 | 855 | -5 | -0.6% | 10,800 |
| 2010/01/29 | 865 | 869 | 860 | 860 | -5 | -0.6% | 6,100 |
| 2010/01/28 | 870 | 876 | 865 | 865 | -5 | -0.6% | 5,700 |
| 2010/01/27 | 877 | 881 | 870 | 870 | -10 | -1.1% | 8,600 |
| 2010/01/26 | 900 | 906 | 880 | 880 | -5 | -0.6% | 9,000 |
| 2010/01/25 | 892 | 900 | 885 | 885 | -9 | -1% | 7,700 |
| 2010/01/22 | 904 | 904 | 883 | 894 | -10 | -1.1% | 13,600 |
| 2010/01/21 | 900 | 917 | 896 | 904 | +2 | +0.2% | 17,100 |
| 2010/01/20 | 953 | 953 | 883 | 902 | -36 | -3.8% | 27,500 |
| 2010/01/19 | 977 | 977 | 938 | 938 | -11 | -1.2% | 10,200 |
| 2010/01/18 | 948 | 960 | 948 | 949 | +2 | +0.2% | 8,200 |
| 2010/01/15 | 943 | 947 | 943 | 947 | -11 | -1.1% | 11,000 |
| 2010/01/14 | 951 | 968 | 951 | 958 | -1 | -0.1% | 6,500 |
| 2010/01/13 | 950 | 975 | 950 | 959 | ±0 | ±0% | 14,500 |
| 2010/01/12 | 949 | 977 | 949 | 959 | +11 | +1.2% | 7,400 |
| 2010/01/08 | 949 | 949 | 932 | 948 | +9 | +1% | 5,300 |
| 2010/01/07 | 927 | 949 | 927 | 939 | -3 | -0.3% | 5,200 |
| 2010/01/06 | 944 | 947 | 924 | 942 | +13 | +1.4% | 6,600 |
| 2010/01/05 | 948 | 957 | 929 | 929 | +7 | +0.8% | 4,100 |
| 2010/01/04 | 918 | 948 | 918 | 922 | -8 | -0.9% | 4,200 |
| 2009/12/30 | 922 | 937 | 922 | 930 | -1 | -0.1% | 7,700 |
| 2009/12/29 | 922 | 942 | 922 | 931 | ±0 | ±0% | 4,900 |
| 2009/12/28 | 944 | 945 | 931 | 931 | +15 | +1.6% | 18,400 |
| 2009/12/25 | 912 | 916 | 912 | 916 | +4 | +0.4% | 2,600 |
3601～
3650
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
