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 |
|---|---|---|---|---|---|---|---|
| 2007/07/11 | 1,666 | 1,673 | 1,660 | 1,661 | -9 | -0.5% | 7,900 |
| 2007/07/10 | 1,675 | 1,675 | 1,663 | 1,670 | +8 | +0.5% | 10,300 |
| 2007/07/09 | 1,660 | 1,664 | 1,660 | 1,662 | +2 | +0.1% | 15,200 |
| 2007/07/06 | 1,661 | 1,663 | 1,660 | 1,660 | -3 | -0.2% | 10,200 |
| 2007/07/05 | 1,661 | 1,670 | 1,661 | 1,663 | +2 | +0.1% | 7,800 |
| 2007/07/04 | 1,664 | 1,669 | 1,657 | 1,661 | +1 | +0.1% | 10,700 |
| 2007/07/03 | 1,661 | 1,661 | 1,650 | 1,660 | +1 | +0.1% | 14,500 |
| 2007/07/02 | 1,670 | 1,670 | 1,656 | 1,659 | -11 | -0.7% | 5,900 |
| 2007/06/29 | 1,661 | 1,670 | 1,653 | 1,670 | +4 | +0.2% | 11,800 |
| 2007/06/28 | 1,668 | 1,668 | 1,656 | 1,666 | +8 | +0.5% | 12,000 |
| 2007/06/27 | 1,642 | 1,658 | 1,638 | 1,658 | +11 | +0.7% | 20,600 |
| 2007/06/26 | 1,663 | 1,663 | 1,643 | 1,647 | -3 | -0.2% | 19,600 |
| 2007/06/25 | 1,658 | 1,666 | 1,650 | 1,650 | -8 | -0.5% | 6,200 |
| 2007/06/22 | 1,679 | 1,679 | 1,655 | 1,658 | -20 | -1.2% | 10,100 |
| 2007/06/21 | 1,659 | 1,678 | 1,648 | 1,678 | +19 | +1.1% | 33,100 |
| 2007/06/20 | 1,669 | 1,670 | 1,656 | 1,659 | -12 | -0.7% | 10,400 |
| 2007/06/19 | 1,670 | 1,675 | 1,663 | 1,671 | -4 | -0.2% | 8,300 |
| 2007/06/18 | 1,679 | 1,682 | 1,661 | 1,675 | +8 | +0.5% | 12,600 |
| 2007/06/15 | 1,663 | 1,669 | 1,656 | 1,667 | +14 | +0.8% | 6,000 |
| 2007/06/14 | 1,659 | 1,660 | 1,645 | 1,653 | +1 | +0.1% | 22,500 |
| 2007/06/13 | 1,642 | 1,652 | 1,635 | 1,652 | +11 | +0.7% | 18,500 |
| 2007/06/12 | 1,637 | 1,649 | 1,630 | 1,641 | +36 | +2.2% | 25,300 |
| 2007/06/11 | 1,638 | 1,639 | 1,604 | 1,605 | -5 | -0.3% | 40,900 |
| 2007/06/08 | 1,625 | 1,656 | 1,604 | 1,610 | -45 | -2.7% | 69,800 |
| 2007/06/07 | 1,653 | 1,661 | 1,649 | 1,655 | +3 | +0.2% | 9,300 |
| 2007/06/06 | 1,667 | 1,667 | 1,649 | 1,652 | -13 | -0.8% | 9,200 |
| 2007/06/05 | 1,674 | 1,676 | 1,649 | 1,665 | -11 | -0.7% | 26,800 |
| 2007/06/04 | 1,690 | 1,690 | 1,676 | 1,676 | +7 | +0.4% | 5,200 |
| 2007/06/01 | 1,679 | 1,689 | 1,669 | 1,669 | -8 | -0.5% | 6,900 |
| 2007/05/31 | 1,667 | 1,678 | 1,665 | 1,677 | +8 | +0.5% | 7,400 |
| 2007/05/30 | 1,665 | 1,680 | 1,664 | 1,669 | +6 | +0.4% | 3,600 |
| 2007/05/29 | 1,657 | 1,680 | 1,650 | 1,663 | +8 | +0.5% | 6,800 |
| 2007/05/28 | 1,650 | 1,658 | 1,650 | 1,655 | +10 | +0.6% | 2,200 |
| 2007/05/25 | 1,650 | 1,654 | 1,639 | 1,645 | -5 | -0.3% | 25,900 |
| 2007/05/24 | 1,650 | 1,656 | 1,648 | 1,650 | -3 | -0.2% | 4,500 |
| 2007/05/23 | 1,661 | 1,669 | 1,653 | 1,653 | +7 | +0.4% | 4,100 |
| 2007/05/22 | 1,650 | 1,650 | 1,636 | 1,646 | -4 | -0.2% | 7,100 |
| 2007/05/21 | 1,651 | 1,652 | 1,638 | 1,650 | +13 | +0.8% | 12,300 |
| 2007/05/18 | 1,664 | 1,666 | 1,637 | 1,637 | -27 | -1.6% | 11,900 |
| 2007/05/17 | 1,654 | 1,667 | 1,650 | 1,664 | +8 | +0.5% | 13,400 |
| 2007/05/16 | 1,659 | 1,661 | 1,650 | 1,656 | -2 | -0.1% | 9,000 |
| 2007/05/15 | 1,672 | 1,699 | 1,658 | 1,658 | -26 | -1.5% | 11,000 |
| 2007/05/14 | 1,699 | 1,700 | 1,673 | 1,684 | +13 | +0.8% | 9,000 |
| 2007/05/11 | 1,665 | 1,692 | 1,652 | 1,671 | +5 | +0.3% | 13,800 |
| 2007/05/10 | 1,665 | 1,678 | 1,665 | 1,666 | -6 | -0.4% | 6,500 |
| 2007/05/09 | 1,703 | 1,704 | 1,667 | 1,672 | -31 | -1.8% | 12,000 |
| 2007/05/08 | 1,702 | 1,711 | 1,699 | 1,703 | -2 | -0.1% | 5,200 |
| 2007/05/07 | 1,683 | 1,716 | 1,680 | 1,705 | +23 | +1.4% | 8,100 |
| 2007/05/02 | 1,677 | 1,694 | 1,674 | 1,682 | +7 | +0.4% | 8,500 |
| 2007/05/01 | 1,679 | 1,694 | 1,675 | 1,675 | -14 | -0.8% | 8,300 |
4251～
4300
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 | 254,900円 | +53.0% | +37.8% | 0.00% | 24.16倍 | 11.98倍 |
|
- |
| 東 リ | 45,900円 | +2.5% | -18.9% | 4.14% | 8.91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
