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 |
|---|---|---|---|---|---|---|---|
| 2009/12/24 | 920 | 928 | 910 | 912 | -10 | -1.1% | 8,400 |
| 2009/12/22 | 931 | 938 | 920 | 922 | -10 | -1.1% | 17,600 |
| 2009/12/21 | 949 | 949 | 932 | 932 | -13 | -1.4% | 9,200 |
| 2009/12/18 | 938 | 947 | 931 | 945 | -3 | -0.3% | 5,200 |
| 2009/12/17 | 971 | 980 | 945 | 948 | -3 | -0.3% | 9,200 |
| 2009/12/16 | 926 | 955 | 926 | 951 | +26 | +2.8% | 10,900 |
| 2009/12/15 | 905 | 930 | 905 | 925 | +10 | +1.1% | 8,200 |
| 2009/12/14 | 937 | 960 | 900 | 915 | -22 | -2.3% | 11,400 |
| 2009/12/11 | 925 | 942 | 917 | 937 | -18 | -1.9% | 27,900 |
| 2009/12/10 | 964 | 982 | 940 | 955 | -19 | -2% | 7,300 |
| 2009/12/09 | 979 | 980 | 971 | 974 | -4 | -0.4% | 7,300 |
| 2009/12/08 | 958 | 987 | 954 | 978 | +20 | +2.1% | 9,000 |
| 2009/12/07 | 968 | 976 | 941 | 958 | -20 | -2% | 13,000 |
| 2009/12/04 | 967 | 978 | 961 | 978 | +1 | +0.1% | 5,200 |
| 2009/12/03 | 949 | 977 | 943 | 977 | +48 | +5.2% | 19,100 |
| 2009/12/02 | 930 | 939 | 913 | 929 | -1 | -0.1% | 8,900 |
| 2009/12/01 | 904 | 936 | 904 | 930 | +19 | +2.1% | 11,000 |
| 2009/11/30 | 857 | 911 | 857 | 911 | +55 | +6.4% | 18,900 |
| 2009/11/27 | 868 | 876 | 853 | 856 | -18 | -2.1% | 5,500 |
| 2009/11/26 | 890 | 890 | 873 | 874 | -11 | -1.2% | 4,300 |
| 2009/11/25 | 869 | 885 | 869 | 885 | +12 | +1.4% | 4,800 |
| 2009/11/24 | 897 | 897 | 869 | 873 | -14 | -1.6% | 7,500 |
| 2009/11/20 | 890 | 897 | 881 | 887 | -7 | -0.8% | 9,400 |
| 2009/11/19 | 882 | 903 | 878 | 894 | +2 | +0.2% | 7,900 |
| 2009/11/18 | 884 | 904 | 884 | 892 | +8 | +0.9% | 8,500 |
| 2009/11/17 | 900 | 904 | 882 | 884 | -22 | -2.4% | 6,600 |
| 2009/11/16 | 909 | 918 | 906 | 906 | -3 | -0.3% | 10,000 |
| 2009/11/13 | 917 | 931 | 909 | 909 | -3 | -0.3% | 3,500 |
| 2009/11/12 | 956 | 956 | 903 | 912 | -43 | -4.5% | 7,900 |
| 2009/11/11 | 954 | 965 | 935 | 955 | +11 | +1.2% | 5,000 |
| 2009/11/10 | 952 | 969 | 942 | 944 | +2 | +0.2% | 13,600 |
| 2009/11/09 | 930 | 945 | 904 | 942 | +22 | +2.4% | 6,800 |
| 2009/11/06 | 943 | 943 | 918 | 920 | -23 | -2.4% | 9,900 |
| 2009/11/05 | 950 | 957 | 941 | 943 | -17 | -1.8% | 8,700 |
| 2009/11/04 | 956 | 973 | 940 | 960 | -17 | -1.7% | 7,100 |
| 2009/11/02 | 981 | 981 | 971 | 977 | -14 | -1.4% | 6,700 |
| 2009/10/30 | 972 | 998 | 969 | 991 | +9 | +0.9% | 10,000 |
| 2009/10/29 | 981 | 1,000 | 977 | 982 | -2 | -0.2% | 12,800 |
| 2009/10/28 | 1,000 | 1,000 | 980 | 984 | -17 | -1.7% | 10,100 |
| 2009/10/27 | 998 | 1,003 | 990 | 1,001 | ±0 | ±0% | 17,600 |
| 2009/10/26 | 992 | 1,001 | 991 | 1,001 | +10 | +1% | 16,800 |
| 2009/10/23 | 991 | 1,001 | 986 | 991 | +1 | +0.1% | 8,100 |
| 2009/10/22 | 996 | 996 | 984 | 990 | -7 | -0.7% | 9,200 |
| 2009/10/21 | 985 | 1,000 | 967 | 997 | -6 | -0.6% | 5,600 |
| 2009/10/20 | 1,000 | 1,006 | 1,000 | 1,003 | +1 | +0.1% | 10,100 |
| 2009/10/19 | 1,005 | 1,005 | 995 | 1,002 | ±0 | ±0% | 18,600 |
| 2009/10/16 | 999 | 1,002 | 997 | 1,002 | +5 | +0.5% | 8,400 |
| 2009/10/15 | 990 | 997 | 980 | 997 | +17 | +1.7% | 10,000 |
| 2009/10/14 | 995 | 995 | 947 | 980 | -9 | -0.9% | 13,700 |
| 2009/10/13 | 967 | 990 | 940 | 989 | +16 | +1.6% | 8,700 |
3651～
3700
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
