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 |
|---|---|---|---|---|---|---|---|
| 2009/07/27 | 1,049 | 1,075 | 1,038 | 1,062 | +17 | +1.6% | 6,200 |
| 2009/07/24 | 1,035 | 1,050 | 1,029 | 1,045 | +4 | +0.4% | 8,700 |
| 2009/07/23 | 1,050 | 1,050 | 1,035 | 1,041 | -7 | -0.7% | 4,600 |
| 2009/07/22 | 1,037 | 1,048 | 1,034 | 1,048 | +12 | +1.2% | 8,200 |
| 2009/07/21 | 1,018 | 1,043 | 995 | 1,036 | +34 | +3.4% | 10,700 |
| 2009/07/17 | 1,016 | 1,020 | 1,002 | 1,002 | +2 | +0.2% | 8,200 |
| 2009/07/16 | 1,008 | 1,015 | 1,000 | 1,000 | +2 | +0.2% | 7,200 |
| 2009/07/15 | 1,003 | 1,010 | 968 | 998 | -10 | -1% | 13,400 |
| 2009/07/14 | 1,004 | 1,030 | 998 | 1,008 | -3 | -0.3% | 12,400 |
| 2009/07/13 | 1,025 | 1,040 | 1,011 | 1,011 | -27 | -2.6% | 16,400 |
| 2009/07/10 | 1,050 | 1,050 | 1,031 | 1,038 | +25 | +2.5% | 14,800 |
| 2009/07/09 | 1,014 | 1,047 | 1,012 | 1,013 | +1 | +0.1% | 15,700 |
| 2009/07/08 | 1,010 | 1,027 | 1,008 | 1,012 | -14 | -1.4% | 9,500 |
| 2009/07/07 | 1,008 | 1,043 | 1,008 | 1,026 | +18 | +1.8% | 10,000 |
| 2009/07/06 | 1,021 | 1,021 | 1,000 | 1,008 | -14 | -1.4% | 6,800 |
| 2009/07/03 | 1,000 | 1,030 | 978 | 1,022 | +13 | +1.3% | 12,400 |
| 2009/07/02 | 1,001 | 1,020 | 995 | 1,009 | +16 | +1.6% | 20,700 |
| 2009/07/01 | 943 | 1,009 | 941 | 993 | +60 | +6.4% | 29,000 |
| 2009/06/30 | 927 | 937 | 927 | 933 | +15 | +1.6% | 7,400 |
| 2009/06/29 | 934 | 936 | 912 | 918 | -16 | -1.7% | 22,100 |
| 2009/06/26 | 929 | 944 | 927 | 934 | +10 | +1.1% | 16,700 |
| 2009/06/25 | 901 | 937 | 901 | 924 | +28 | +3.1% | 23,500 |
| 2009/06/24 | 904 | 905 | 896 | 896 | -7 | -0.8% | 14,100 |
| 2009/06/23 | 905 | 911 | 898 | 903 | -12 | -1.3% | 14,800 |
| 2009/06/22 | 913 | 932 | 908 | 915 | +8 | +0.9% | 13,100 |
| 2009/06/19 | 912 | 920 | 905 | 907 | -11 | -1.2% | 15,800 |
| 2009/06/18 | 920 | 920 | 908 | 918 | +2 | +0.2% | 7,400 |
| 2009/06/17 | 914 | 921 | 907 | 916 | -8 | -0.9% | 15,800 |
| 2009/06/16 | 957 | 966 | 922 | 924 | -33 | -3.4% | 21,900 |
| 2009/06/15 | 945 | 958 | 934 | 957 | +2 | +0.2% | 10,800 |
| 2009/06/12 | 953 | 970 | 948 | 955 | -11 | -1.1% | 26,100 |
| 2009/06/11 | 961 | 969 | 955 | 966 | +6 | +0.6% | 5,500 |
| 2009/06/10 | 948 | 974 | 946 | 960 | +12 | +1.3% | 17,200 |
| 2009/06/09 | 952 | 959 | 942 | 948 | +5 | +0.5% | 7,300 |
| 2009/06/08 | 957 | 972 | 943 | 943 | -13 | -1.4% | 8,200 |
| 2009/06/05 | 969 | 972 | 953 | 956 | -12 | -1.2% | 9,800 |
| 2009/06/04 | 937 | 972 | 936 | 968 | +35 | +3.8% | 22,800 |
| 2009/06/03 | 956 | 956 | 923 | 933 | -13 | -1.4% | 14,000 |
| 2009/06/02 | 925 | 952 | 922 | 946 | +24 | +2.6% | 27,800 |
| 2009/06/01 | 917 | 929 | 902 | 922 | +14 | +1.5% | 20,300 |
| 2009/05/29 | 904 | 915 | 904 | 908 | -6 | -0.7% | 24,600 |
| 2009/05/28 | 900 | 919 | 900 | 914 | +14 | +1.6% | 12,600 |
| 2009/05/27 | 917 | 919 | 900 | 900 | -7 | -0.8% | 12,800 |
| 2009/05/26 | 919 | 924 | 903 | 907 | -2 | -0.2% | 12,200 |
| 2009/05/25 | 905 | 920 | 900 | 909 | +14 | +1.6% | 12,300 |
| 2009/05/22 | 890 | 904 | 890 | 895 | -1 | -0.1% | 6,700 |
| 2009/05/21 | 896 | 899 | 892 | 896 | -3 | -0.3% | 3,700 |
| 2009/05/20 | 920 | 920 | 891 | 899 | -1 | -0.1% | 19,900 |
| 2009/05/19 | 900 | 901 | 889 | 900 | +7 | +0.8% | 10,000 |
| 2009/05/18 | 898 | 903 | 881 | 893 | -5 | -0.6% | 11,600 |
3951～
4000
件表示中 / 6274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 | 219,500円 | +3.5% | +0.9% | 3.19% | 18.83倍 | 0.78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 |
| 東 リ | 59,600円 | +3.1% | -0.3% | 4.87% | 10.37倍 | 0.72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 |
| 多木化 | 383,500円 | +6.9% | +12.3% | 1.96% | 10.75倍 | 0.82倍 |
|
肥料は１８８５年創業の先駆。水処理薬剤等化学品、商業施設賃貸も。バカマツタケ事業化急ぐ |
| カーリット | 134,200円 | +5.7% | +0.9% | 2.68% | 11.30倍 | 0.81倍 |
|
化学品、ボトリング、産業用部材、エンジニアリングが４本柱。自動車用緊急保安炎筒の最大手 |
| 綜研化学 | 196,400円 | +1.8% | -6.9% | 3.21% | 8.15倍 | 0.86倍 |
|
アクリル樹脂原料の粘着剤を製販。液晶パネル、自動車、テープなど多用途。中国、タイに拠点 |
市場注目の銘柄
チャート関連のコラム
