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 |
|---|---|---|---|---|---|---|---|
| 2008/02/22 | 1,295 | 1,329 | 1,274 | 1,321 | +26 | +2% | 12,600 |
| 2008/02/21 | 1,272 | 1,315 | 1,252 | 1,295 | +16 | +1.3% | 24,800 |
| 2008/02/20 | 1,301 | 1,319 | 1,271 | 1,279 | -42 | -3.2% | 22,000 |
| 2008/02/19 | 1,377 | 1,389 | 1,303 | 1,321 | -16 | -1.2% | 18,800 |
| 2008/02/18 | 1,316 | 1,349 | 1,304 | 1,337 | +41 | +3.2% | 15,400 |
| 2008/02/15 | 1,294 | 1,330 | 1,288 | 1,296 | -3 | -0.2% | 21,300 |
| 2008/02/14 | 1,272 | 1,300 | 1,251 | 1,299 | +67 | +5.4% | 18,600 |
| 2008/02/13 | 1,157 | 1,257 | 1,157 | 1,232 | +77 | +6.7% | 55,800 |
| 2008/02/12 | 1,242 | 1,250 | 1,142 | 1,155 | -107 | -8.5% | 33,500 |
| 2008/02/08 | 1,249 | 1,280 | 1,248 | 1,262 | +14 | +1.1% | 13,600 |
| 2008/02/07 | 1,280 | 1,280 | 1,210 | 1,248 | +5 | +0.4% | 16,000 |
| 2008/02/06 | 1,313 | 1,314 | 1,243 | 1,243 | -75 | -5.7% | 20,800 |
| 2008/02/05 | 1,326 | 1,326 | 1,308 | 1,318 | +11 | +0.8% | 14,400 |
| 2008/02/04 | 1,273 | 1,309 | 1,272 | 1,307 | +33 | +2.6% | 11,100 |
| 2008/02/01 | 1,298 | 1,298 | 1,254 | 1,274 | -23 | -1.8% | 9,000 |
| 2008/01/31 | 1,222 | 1,297 | 1,218 | 1,297 | +62 | +5% | 22,200 |
| 2008/01/30 | 1,258 | 1,258 | 1,211 | 1,235 | -22 | -1.8% | 19,700 |
| 2008/01/29 | 1,263 | 1,263 | 1,211 | 1,257 | +54 | +4.5% | 16,400 |
| 2008/01/28 | 1,220 | 1,258 | 1,203 | 1,203 | -47 | -3.8% | 19,700 |
| 2008/01/25 | 1,230 | 1,260 | 1,230 | 1,250 | +30 | +2.5% | 22,700 |
| 2008/01/24 | 1,179 | 1,232 | 1,176 | 1,220 | +41 | +3.5% | 25,600 |
| 2008/01/23 | 1,193 | 1,213 | 1,160 | 1,179 | -8 | -0.7% | 35,500 |
| 2008/01/22 | 1,221 | 1,221 | 1,185 | 1,187 | -45 | -3.7% | 36,500 |
| 2008/01/21 | 1,259 | 1,259 | 1,227 | 1,232 | -30 | -2.4% | 28,000 |
| 2008/01/18 | 1,242 | 1,275 | 1,228 | 1,262 | -12 | -0.9% | 40,400 |
| 2008/01/17 | 1,267 | 1,278 | 1,248 | 1,274 | +8 | +0.6% | 32,800 |
| 2008/01/16 | 1,266 | 1,288 | 1,250 | 1,266 | ±0 | ±0% | 53,700 |
| 2008/01/15 | 1,295 | 1,312 | 1,250 | 1,266 | -25 | -1.9% | 34,300 |
| 2008/01/11 | 1,314 | 1,325 | 1,287 | 1,291 | -25 | -1.9% | 29,400 |
| 2008/01/10 | 1,320 | 1,339 | 1,311 | 1,316 | -25 | -1.9% | 21,400 |
| 2008/01/09 | 1,285 | 1,343 | 1,271 | 1,341 | +46 | +3.6% | 26,200 |
| 2008/01/08 | 1,271 | 1,302 | 1,265 | 1,295 | +4 | +0.3% | 20,800 |
| 2008/01/07 | 1,290 | 1,304 | 1,275 | 1,291 | -3 | -0.2% | 22,100 |
| 2008/01/04 | 1,328 | 1,328 | 1,285 | 1,294 | -34 | -2.6% | 21,200 |
| 2007/12/28 | 1,327 | 1,342 | 1,327 | 1,328 | -19 | -1.4% | 5,100 |
| 2007/12/27 | 1,333 | 1,363 | 1,325 | 1,347 | -6 | -0.4% | 15,100 |
| 2007/12/26 | 1,336 | 1,365 | 1,330 | 1,353 | +17 | +1.3% | 18,700 |
| 2007/12/25 | 1,348 | 1,348 | 1,315 | 1,336 | +18 | +1.4% | 20,400 |
| 2007/12/21 | 1,299 | 1,318 | 1,275 | 1,318 | +35 | +2.7% | 41,800 |
| 2007/12/20 | 1,289 | 1,290 | 1,263 | 1,283 | +4 | +0.3% | 39,000 |
| 2007/12/19 | 1,284 | 1,297 | 1,263 | 1,279 | -7 | -0.5% | 26,100 |
| 2007/12/18 | 1,257 | 1,309 | 1,257 | 1,286 | +14 | +1.1% | 24,800 |
| 2007/12/17 | 1,319 | 1,321 | 1,260 | 1,272 | -47 | -3.6% | 36,100 |
| 2007/12/14 | 1,290 | 1,341 | 1,290 | 1,319 | +3 | +0.2% | 41,400 |
| 2007/12/13 | 1,357 | 1,357 | 1,311 | 1,316 | -60 | -4.4% | 24,500 |
| 2007/12/12 | 1,351 | 1,383 | 1,331 | 1,376 | -16 | -1.1% | 21,000 |
| 2007/12/11 | 1,410 | 1,416 | 1,382 | 1,392 | -3 | -0.2% | 15,700 |
| 2007/12/10 | 1,397 | 1,405 | 1,378 | 1,395 | +1 | +0.1% | 23,700 |
| 2007/12/07 | 1,388 | 1,405 | 1,378 | 1,394 | +6 | +0.4% | 17,200 |
| 2007/12/06 | 1,391 | 1,391 | 1,364 | 1,388 | +8 | +0.6% | 16,600 |
4101～
4150
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 | 179,400円 | +2.4% | +9.1% | 3.34% | 18.36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 | 255,000円 | +53.0% | +37.8% | 0.00% | 24.17倍 | 11.98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 | 136,500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
