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 |
|---|---|---|---|---|---|---|---|
| 2008/09/30 | 1,000 | 1,000 | 965 | 970 | -50 | -4.9% | 17,300 |
| 2008/09/29 | 1,041 | 1,065 | 1,015 | 1,020 | -15 | -1.4% | 8,300 |
| 2008/09/26 | 1,069 | 1,075 | 1,010 | 1,035 | -36 | -3.4% | 27,500 |
| 2008/09/25 | 1,076 | 1,081 | 1,064 | 1,071 | -51 | -4.5% | 19,300 |
| 2008/09/24 | 1,100 | 1,122 | 1,093 | 1,122 | -9 | -0.8% | 45,800 |
| 2008/09/22 | 1,145 | 1,161 | 1,130 | 1,131 | +4 | +0.4% | 22,700 |
| 2008/09/19 | 1,093 | 1,127 | 1,093 | 1,127 | +24 | +2.2% | 38,800 |
| 2008/09/18 | 1,116 | 1,116 | 1,089 | 1,103 | -17 | -1.5% | 22,900 |
| 2008/09/17 | 1,118 | 1,120 | 1,092 | 1,120 | +10 | +0.9% | 12,400 |
| 2008/09/16 | 1,105 | 1,114 | 1,088 | 1,110 | -8 | -0.7% | 15,700 |
| 2008/09/12 | 1,094 | 1,122 | 1,094 | 1,118 | +11 | +1% | 17,200 |
| 2008/09/11 | 1,110 | 1,119 | 1,101 | 1,107 | -2 | -0.2% | 11,300 |
| 2008/09/10 | 1,082 | 1,120 | 1,082 | 1,109 | +19 | +1.7% | 10,600 |
| 2008/09/09 | 1,110 | 1,122 | 1,087 | 1,090 | -29 | -2.6% | 4,600 |
| 2008/09/08 | 1,095 | 1,124 | 1,095 | 1,119 | +28 | +2.6% | 7,000 |
| 2008/09/05 | 1,080 | 1,100 | 1,080 | 1,091 | -23 | -2.1% | 7,700 |
| 2008/09/04 | 1,121 | 1,121 | 1,100 | 1,114 | +4 | +0.4% | 8,500 |
| 2008/09/03 | 1,100 | 1,115 | 1,100 | 1,110 | +22 | +2% | 6,600 |
| 2008/09/02 | 1,080 | 1,115 | 1,080 | 1,088 | -6 | -0.5% | 8,100 |
| 2008/09/01 | 1,116 | 1,118 | 1,088 | 1,094 | -30 | -2.7% | 7,800 |
| 2008/08/29 | 1,097 | 1,125 | 1,097 | 1,124 | +37 | +3.4% | 18,200 |
| 2008/08/28 | 1,080 | 1,087 | 1,067 | 1,087 | -1 | -0.1% | 5,200 |
| 2008/08/27 | 1,099 | 1,099 | 1,080 | 1,088 | +5 | +0.5% | 4,100 |
| 2008/08/26 | 1,090 | 1,090 | 1,066 | 1,083 | -7 | -0.6% | 5,300 |
| 2008/08/25 | 1,090 | 1,101 | 1,078 | 1,090 | +26 | +2.4% | 8,300 |
| 2008/08/22 | 1,058 | 1,064 | 1,035 | 1,064 | +15 | +1.4% | 7,200 |
| 2008/08/21 | 1,059 | 1,071 | 1,047 | 1,049 | -9 | -0.9% | 6,700 |
| 2008/08/20 | 1,062 | 1,073 | 1,046 | 1,058 | -5 | -0.5% | 4,100 |
| 2008/08/19 | 1,069 | 1,080 | 1,050 | 1,063 | -26 | -2.4% | 8,700 |
| 2008/08/18 | 1,058 | 1,100 | 1,058 | 1,089 | +31 | +2.9% | 13,800 |
| 2008/08/15 | 1,060 | 1,060 | 1,054 | 1,058 | -12 | -1.1% | 5,700 |
| 2008/08/14 | 1,070 | 1,082 | 1,070 | 1,070 | ±0 | ±0% | 3,800 |
| 2008/08/13 | 1,090 | 1,093 | 1,070 | 1,070 | -25 | -2.3% | 8,300 |
| 2008/08/12 | 1,115 | 1,115 | 1,095 | 1,095 | -20 | -1.8% | 3,600 |
| 2008/08/11 | 1,085 | 1,115 | 1,082 | 1,115 | +10 | +0.9% | 8,700 |
| 2008/08/08 | 1,080 | 1,120 | 1,080 | 1,105 | +14 | +1.3% | 6,200 |
| 2008/08/07 | 1,129 | 1,129 | 1,087 | 1,091 | -29 | -2.6% | 8,000 |
| 2008/08/06 | 1,094 | 1,120 | 1,085 | 1,120 | +37 | +3.4% | 16,400 |
| 2008/08/05 | 1,071 | 1,093 | 1,071 | 1,083 | +2 | +0.2% | 7,500 |
| 2008/08/04 | 1,077 | 1,094 | 1,077 | 1,081 | +4 | +0.4% | 9,100 |
| 2008/08/01 | 1,098 | 1,118 | 1,066 | 1,077 | -22 | -2% | 8,100 |
| 2008/07/31 | 1,090 | 1,100 | 1,077 | 1,099 | +26 | +2.4% | 13,500 |
| 2008/07/30 | 1,040 | 1,073 | 1,040 | 1,073 | +31 | +3% | 12,700 |
| 2008/07/29 | 1,032 | 1,046 | 1,032 | 1,042 | -1 | -0.1% | 8,800 |
| 2008/07/28 | 1,072 | 1,072 | 1,040 | 1,043 | -26 | -2.4% | 7,400 |
| 2008/07/25 | 1,070 | 1,090 | 1,060 | 1,069 | -16 | -1.5% | 6,400 |
| 2008/07/24 | 1,082 | 1,090 | 1,070 | 1,085 | +28 | +2.6% | 12,600 |
| 2008/07/23 | 1,048 | 1,083 | 1,048 | 1,057 | +10 | +1% | 16,500 |
| 2008/07/22 | 1,057 | 1,057 | 1,041 | 1,047 | +10 | +1% | 14,300 |
| 2008/07/18 | 1,043 | 1,050 | 1,035 | 1,037 | -20 | -1.9% | 10,600 |
3951～
4000
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 | 180,300円 | +2.4% | +9.1% | 3.33% | 18.45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 | 124,100円 | -1.5% | -18.7% | 3.87% | 7.94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 | 256,500円 | +53.0% | +37.8% | 0.00% | 24.31倍 | 12.05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 | 136,600円 | +10.1% | +12.1% | 4.39% | 13.36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
