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 |
|---|---|---|---|---|---|---|---|
| 2009/05/18 | 898 | 903 | 881 | 893 | -5 | -0.6% | 11,600 |
| 2009/05/15 | 892 | 900 | 892 | 898 | +7 | +0.8% | 5,700 |
| 2009/05/14 | 899 | 899 | 879 | 891 | -9 | -1% | 9,700 |
| 2009/05/13 | 896 | 902 | 895 | 900 | +22 | +2.5% | 3,400 |
| 2009/05/12 | 904 | 911 | 860 | 878 | -30 | -3.3% | 7,500 |
| 2009/05/11 | 910 | 915 | 902 | 908 | -2 | -0.2% | 5,100 |
| 2009/05/08 | 920 | 924 | 903 | 910 | -10 | -1.1% | 11,900 |
| 2009/05/07 | 919 | 929 | 900 | 920 | +24 | +2.7% | 11,200 |
| 2009/05/01 | 902 | 914 | 895 | 896 | +4 | +0.4% | 5,400 |
| 2009/04/30 | 900 | 914 | 881 | 892 | +25 | +2.9% | 12,500 |
| 2009/04/28 | 896 | 902 | 867 | 867 | -21 | -2.4% | 6,700 |
| 2009/04/27 | 917 | 917 | 880 | 888 | +1 | +0.1% | 7,500 |
| 2009/04/24 | 900 | 905 | 886 | 887 | -10 | -1.1% | 14,600 |
| 2009/04/23 | 896 | 907 | 883 | 897 | +7 | +0.8% | 22,400 |
| 2009/04/22 | 910 | 910 | 881 | 890 | -39 | -4.2% | 22,900 |
| 2009/04/21 | 947 | 952 | 920 | 929 | -28 | -2.9% | 11,800 |
| 2009/04/20 | 951 | 957 | 946 | 957 | +7 | +0.7% | 11,100 |
| 2009/04/17 | 956 | 956 | 930 | 950 | +14 | +1.5% | 14,700 |
| 2009/04/16 | 938 | 943 | 918 | 936 | +26 | +2.9% | 21,000 |
| 2009/04/15 | 923 | 927 | 910 | 910 | -4 | -0.4% | 5,900 |
| 2009/04/14 | 920 | 935 | 903 | 914 | -16 | -1.7% | 15,300 |
| 2009/04/13 | 926 | 942 | 920 | 930 | +4 | +0.4% | 7,100 |
| 2009/04/10 | 936 | 938 | 915 | 926 | -20 | -2.1% | 3,800 |
| 2009/04/09 | 917 | 951 | 917 | 946 | +29 | +3.2% | 8,400 |
| 2009/04/08 | 940 | 950 | 904 | 917 | -33 | -3.5% | 8,600 |
| 2009/04/07 | 969 | 976 | 947 | 950 | -9 | -0.9% | 6,100 |
| 2009/04/06 | 977 | 980 | 957 | 959 | +2 | +0.2% | 9,500 |
| 2009/04/03 | 964 | 979 | 931 | 957 | -8 | -0.8% | 14,800 |
| 2009/04/02 | 933 | 969 | 911 | 965 | +50 | +5.5% | 38,200 |
| 2009/04/01 | 902 | 940 | 900 | 915 | +23 | +2.6% | 20,100 |
| 2009/03/31 | 900 | 900 | 883 | 892 | ±0 | ±0% | 10,700 |
| 2009/03/30 | 901 | 921 | 892 | 892 | -9 | -1% | 10,400 |
| 2009/03/27 | 909 | 922 | 895 | 901 | +1 | +0.1% | 15,000 |
| 2009/03/26 | 900 | 906 | 888 | 900 | -12 | -1.3% | 19,200 |
| 2009/03/25 | 919 | 919 | 900 | 912 | +12 | +1.3% | 16,800 |
| 2009/03/24 | 922 | 923 | 897 | 900 | -13 | -1.4% | 25,000 |
| 2009/03/23 | 924 | 929 | 899 | 913 | +14 | +1.6% | 29,300 |
| 2009/03/19 | 905 | 905 | 899 | 899 | +3 | +0.3% | 13,400 |
| 2009/03/18 | 900 | 900 | 896 | 896 | ±0 | ±0% | 7,300 |
| 2009/03/17 | 910 | 915 | 896 | 896 | -8 | -0.9% | 11,700 |
| 2009/03/16 | 902 | 904 | 895 | 904 | +13 | +1.5% | 15,600 |
| 2009/03/13 | 871 | 900 | 871 | 891 | -8 | -0.9% | 34,300 |
| 2009/03/12 | 903 | 903 | 880 | 899 | -1 | -0.1% | 8,800 |
| 2009/03/11 | 902 | 902 | 899 | 900 | +7 | +0.8% | 7,200 |
| 2009/03/10 | 880 | 893 | 879 | 893 | +3 | +0.3% | 2,200 |
| 2009/03/09 | 883 | 898 | 883 | 890 | -10 | -1.1% | 4,500 |
| 2009/03/06 | 902 | 902 | 896 | 900 | ±0 | ±0% | 14,000 |
| 2009/03/05 | 905 | 905 | 889 | 900 | ±0 | ±0% | 20,500 |
| 2009/03/04 | 864 | 900 | 864 | 900 | +12 | +1.4% | 7,100 |
| 2009/03/03 | 898 | 898 | 880 | 888 | -12 | -1.3% | 4,000 |
3801～
3850
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 | 179,500円 | +2.4% | +9.1% | 3.34% | 18.37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 | 123,800円 | -1.5% | -18.7% | 3.88% | 7.92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 | 263,800円 | +53.0% | +37.8% | 0.00% | 25.00倍 | 12.39倍 |
|
- |
| 東 リ | 46,000円 | +2.5% | -18.9% | 4.13% | 8.93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 | 136,000円 | +10.1% | +12.1% | 4.41% | 13.30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
