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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 1,064 | 1,070 | 1,046 | 1,057 | +9 | +0.9% | 7,600 |
| 2008/07/16 | 1,040 | 1,059 | 1,040 | 1,048 | +9 | +0.9% | 7,700 |
| 2008/07/15 | 1,036 | 1,052 | 1,027 | 1,039 | -2 | -0.2% | 10,200 |
| 2008/07/14 | 1,051 | 1,066 | 1,036 | 1,041 | -9 | -0.9% | 14,300 |
| 2008/07/11 | 1,051 | 1,053 | 1,036 | 1,050 | +5 | +0.5% | 6,200 |
| 2008/07/10 | 1,050 | 1,070 | 1,045 | 1,045 | +15 | +1.5% | 21,200 |
| 2008/07/09 | 1,038 | 1,051 | 1,030 | 1,030 | ±0 | ±0% | 10,700 |
| 2008/07/08 | 1,048 | 1,048 | 1,025 | 1,030 | -19 | -1.8% | 9,100 |
| 2008/07/07 | 1,047 | 1,057 | 1,045 | 1,049 | +9 | +0.9% | 8,500 |
| 2008/07/04 | 1,040 | 1,044 | 1,029 | 1,040 | +2 | +0.2% | 9,600 |
| 2008/07/03 | 1,040 | 1,043 | 1,031 | 1,038 | -2 | -0.2% | 7,700 |
| 2008/07/02 | 1,058 | 1,058 | 1,035 | 1,040 | -17 | -1.6% | 11,800 |
| 2008/07/01 | 1,054 | 1,069 | 1,051 | 1,057 | -10 | -0.9% | 14,900 |
| 2008/06/30 | 1,060 | 1,080 | 1,052 | 1,067 | -1 | -0.1% | 11,000 |
| 2008/06/27 | 1,075 | 1,075 | 1,050 | 1,068 | -11 | -1% | 9,800 |
| 2008/06/26 | 1,077 | 1,097 | 1,077 | 1,079 | +1 | +0.1% | 3,900 |
| 2008/06/25 | 1,061 | 1,078 | 1,041 | 1,078 | +30 | +2.9% | 19,700 |
| 2008/06/24 | 1,043 | 1,063 | 1,037 | 1,048 | +5 | +0.5% | 9,600 |
| 2008/06/23 | 1,040 | 1,061 | 1,036 | 1,043 | -4 | -0.4% | 9,400 |
| 2008/06/20 | 1,069 | 1,069 | 1,032 | 1,047 | -2 | -0.2% | 17,300 |
| 2008/06/19 | 1,093 | 1,097 | 1,020 | 1,049 | -47 | -4.3% | 42,100 |
| 2008/06/18 | 1,096 | 1,109 | 1,091 | 1,096 | +5 | +0.5% | 12,200 |
| 2008/06/17 | 1,095 | 1,104 | 1,091 | 1,091 | -12 | -1.1% | 20,600 |
| 2008/06/16 | 1,113 | 1,115 | 1,090 | 1,103 | +3 | +0.3% | 18,000 |
| 2008/06/13 | 1,100 | 1,115 | 1,095 | 1,100 | -18 | -1.6% | 25,400 |
| 2008/06/12 | 1,105 | 1,128 | 1,100 | 1,118 | +10 | +0.9% | 42,200 |
| 2008/06/11 | 1,105 | 1,129 | 1,103 | 1,108 | -9 | -0.8% | 8,900 |
| 2008/06/10 | 1,143 | 1,143 | 1,104 | 1,117 | -6 | -0.5% | 9,100 |
| 2008/06/09 | 1,161 | 1,161 | 1,123 | 1,123 | -62 | -5.2% | 22,600 |
| 2008/06/06 | 1,179 | 1,186 | 1,152 | 1,185 | +7 | +0.6% | 14,300 |
| 2008/06/05 | 1,161 | 1,178 | 1,155 | 1,178 | +10 | +0.9% | 4,600 |
| 2008/06/04 | 1,140 | 1,170 | 1,133 | 1,168 | +38 | +3.4% | 10,400 |
| 2008/06/03 | 1,151 | 1,163 | 1,126 | 1,130 | -19 | -1.7% | 14,100 |
| 2008/06/02 | 1,150 | 1,160 | 1,139 | 1,149 | -6 | -0.5% | 13,800 |
| 2008/05/30 | 1,142 | 1,160 | 1,140 | 1,155 | +53 | +4.8% | 16,100 |
| 2008/05/29 | 1,074 | 1,116 | 1,074 | 1,102 | +32 | +3% | 13,700 |
| 2008/05/28 | 1,095 | 1,104 | 1,070 | 1,070 | -26 | -2.4% | 12,200 |
| 2008/05/27 | 1,101 | 1,106 | 1,077 | 1,096 | -1 | -0.1% | 10,900 |
| 2008/05/26 | 1,115 | 1,116 | 1,093 | 1,097 | -25 | -2.2% | 16,200 |
| 2008/05/23 | 1,159 | 1,159 | 1,122 | 1,122 | -37 | -3.2% | 19,800 |
| 2008/05/22 | 1,173 | 1,173 | 1,138 | 1,159 | -13 | -1.1% | 11,400 |
| 2008/05/21 | 1,204 | 1,210 | 1,165 | 1,172 | -38 | -3.1% | 12,300 |
| 2008/05/20 | 1,220 | 1,224 | 1,202 | 1,210 | -9 | -0.7% | 8,500 |
| 2008/05/19 | 1,191 | 1,222 | 1,191 | 1,219 | +8 | +0.7% | 13,500 |
| 2008/05/16 | 1,215 | 1,220 | 1,188 | 1,211 | -2 | -0.2% | 20,900 |
| 2008/05/15 | 1,189 | 1,219 | 1,180 | 1,213 | +29 | +2.4% | 29,500 |
| 2008/05/14 | 1,144 | 1,185 | 1,130 | 1,184 | +62 | +5.5% | 37,700 |
| 2008/05/13 | 1,116 | 1,139 | 1,113 | 1,122 | +5 | +0.4% | 12,200 |
| 2008/05/12 | 1,119 | 1,130 | 1,107 | 1,117 | -3 | -0.3% | 23,900 |
| 2008/05/09 | 1,133 | 1,156 | 1,112 | 1,120 | -22 | -1.9% | 20,800 |
4001～
4050
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 | 179,300円 | +2.4% | +9.1% | 3.35% | 18.35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 | 124,400円 | -1.5% | -18.7% | 3.86% | 7.96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 | 256,400円 | +53.0% | +37.8% | 0.00% | 24.30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 | 136,300円 | +10.1% | +12.1% | 4.40% | 13.33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
