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 |
|---|---|---|---|---|---|---|---|
| 2008/05/08 | 1,133 | 1,198 | 1,120 | 1,142 | -3 | -0.3% | 25,300 |
| 2008/05/07 | 1,175 | 1,190 | 1,138 | 1,145 | -50 | -4.2% | 42,400 |
| 2008/05/02 | 1,196 | 1,196 | 1,182 | 1,195 | +18 | +1.5% | 9,300 |
| 2008/05/01 | 1,175 | 1,195 | 1,175 | 1,177 | -18 | -1.5% | 7,500 |
| 2008/04/30 | 1,202 | 1,203 | 1,185 | 1,195 | -7 | -0.6% | 15,200 |
| 2008/04/28 | 1,169 | 1,203 | 1,168 | 1,202 | +36 | +3.1% | 12,700 |
| 2008/04/25 | 1,140 | 1,202 | 1,140 | 1,166 | +15 | +1.3% | 15,600 |
| 2008/04/24 | 1,150 | 1,165 | 1,132 | 1,151 | -13 | -1.1% | 9,300 |
| 2008/04/23 | 1,166 | 1,182 | 1,152 | 1,164 | -1 | -0.1% | 9,400 |
| 2008/04/22 | 1,157 | 1,177 | 1,150 | 1,165 | -12 | -1% | 10,300 |
| 2008/04/21 | 1,201 | 1,217 | 1,177 | 1,177 | -4 | -0.3% | 19,500 |
| 2008/04/18 | 1,239 | 1,239 | 1,167 | 1,181 | -38 | -3.1% | 22,900 |
| 2008/04/17 | 1,218 | 1,232 | 1,218 | 1,219 | +41 | +3.5% | 13,600 |
| 2008/04/16 | 1,151 | 1,187 | 1,151 | 1,178 | +29 | +2.5% | 18,500 |
| 2008/04/15 | 1,107 | 1,151 | 1,100 | 1,149 | +23 | +2% | 18,400 |
| 2008/04/14 | 1,100 | 1,126 | 1,100 | 1,126 | -28 | -2.4% | 14,500 |
| 2008/04/11 | 1,119 | 1,154 | 1,100 | 1,154 | +38 | +3.4% | 11,600 |
| 2008/04/10 | 1,148 | 1,153 | 1,112 | 1,116 | -32 | -2.8% | 7,200 |
| 2008/04/09 | 1,179 | 1,180 | 1,135 | 1,148 | -19 | -1.6% | 8,300 |
| 2008/04/08 | 1,206 | 1,206 | 1,153 | 1,167 | -19 | -1.6% | 10,600 |
| 2008/04/07 | 1,169 | 1,195 | 1,157 | 1,186 | +37 | +3.2% | 15,900 |
| 2008/04/04 | 1,161 | 1,161 | 1,138 | 1,149 | -14 | -1.2% | 6,500 |
| 2008/04/03 | 1,155 | 1,173 | 1,148 | 1,163 | -1 | -0.1% | 16,000 |
| 2008/04/02 | 1,149 | 1,180 | 1,130 | 1,164 | +35 | +3.1% | 14,100 |
| 2008/04/01 | 1,097 | 1,160 | 1,086 | 1,129 | +51 | +4.7% | 16,700 |
| 2008/03/31 | 1,131 | 1,131 | 1,060 | 1,078 | -58 | -5.1% | 26,700 |
| 2008/03/28 | 1,158 | 1,159 | 1,128 | 1,136 | -20 | -1.7% | 25,600 |
| 2008/03/27 | 1,135 | 1,178 | 1,135 | 1,156 | +20 | +1.8% | 36,200 |
| 2008/03/26 | 1,141 | 1,197 | 1,100 | 1,136 | -20 | -1.7% | 21,300 |
| 2008/03/25 | 1,157 | 1,198 | 1,149 | 1,156 | -1 | -0.1% | 22,800 |
| 2008/03/24 | 1,155 | 1,200 | 1,155 | 1,157 | +1 | +0.1% | 11,600 |
| 2008/03/21 | 1,110 | 1,157 | 1,110 | 1,156 | +46 | +4.1% | 14,400 |
| 2008/03/19 | 1,097 | 1,131 | 1,090 | 1,110 | +43 | +4% | 12,500 |
| 2008/03/18 | 1,033 | 1,073 | 1,020 | 1,067 | +18 | +1.7% | 19,100 |
| 2008/03/17 | 1,067 | 1,067 | 1,033 | 1,049 | -18 | -1.7% | 11,800 |
| 2008/03/14 | 1,086 | 1,100 | 1,052 | 1,067 | -79 | -6.9% | 57,500 |
| 2008/03/13 | 1,191 | 1,201 | 1,146 | 1,146 | -65 | -5.4% | 39,300 |
| 2008/03/12 | 1,190 | 1,242 | 1,171 | 1,211 | +65 | +5.7% | 62,700 |
| 2008/03/11 | 1,127 | 1,153 | 1,127 | 1,146 | +7 | +0.6% | 17,600 |
| 2008/03/10 | 1,152 | 1,177 | 1,127 | 1,139 | -23 | -2% | 22,900 |
| 2008/03/07 | 1,193 | 1,212 | 1,160 | 1,162 | -50 | -4.1% | 19,500 |
| 2008/03/06 | 1,176 | 1,222 | 1,176 | 1,212 | +23 | +1.9% | 23,200 |
| 2008/03/05 | 1,178 | 1,198 | 1,175 | 1,189 | -9 | -0.8% | 12,600 |
| 2008/03/04 | 1,200 | 1,214 | 1,194 | 1,198 | -18 | -1.5% | 25,800 |
| 2008/03/03 | 1,262 | 1,272 | 1,210 | 1,216 | -86 | -6.6% | 25,800 |
| 2008/02/29 | 1,302 | 1,314 | 1,262 | 1,302 | -19 | -1.4% | 18,300 |
| 2008/02/28 | 1,304 | 1,328 | 1,290 | 1,321 | -24 | -1.8% | 13,800 |
| 2008/02/27 | 1,360 | 1,372 | 1,327 | 1,345 | +45 | +3.5% | 36,400 |
| 2008/02/26 | 1,355 | 1,355 | 1,289 | 1,300 | -35 | -2.6% | 25,800 |
| 2008/02/25 | 1,322 | 1,376 | 1,322 | 1,335 | +14 | +1.1% | 17,100 |
4051～
4100
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 | 179,200円 | +2.4% | +9.1% | 3.35% | 18.34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 | 124,000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 | 253,300円 | +53.0% | +37.8% | 0.00% | 24.01倍 | 11.90倍 |
|
- |
| 東 リ | 46,100円 | +2.5% | -18.9% | 4.12% | 8.95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 | 136,500円 | +10.1% | +12.1% | 4.40% | 13.35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
