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 |
|---|---|---|---|---|---|---|---|
| 2007/02/15 | 1,845 | 1,858 | 1,844 | 1,852 | +7 | +0.4% | 15,200 |
| 2007/02/14 | 1,844 | 1,858 | 1,834 | 1,845 | +4 | +0.2% | 11,300 |
| 2007/02/13 | 1,830 | 1,853 | 1,825 | 1,841 | +14 | +0.8% | 18,100 |
| 2007/02/09 | 1,805 | 1,843 | 1,805 | 1,827 | +7 | +0.4% | 24,200 |
| 2007/02/08 | 1,835 | 1,845 | 1,820 | 1,820 | -2 | -0.1% | 12,700 |
| 2007/02/07 | 1,835 | 1,839 | 1,822 | 1,822 | -3 | -0.2% | 13,300 |
| 2007/02/06 | 1,820 | 1,840 | 1,819 | 1,825 | +5 | +0.3% | 5,900 |
| 2007/02/05 | 1,832 | 1,832 | 1,820 | 1,820 | -12 | -0.7% | 9,200 |
| 2007/02/02 | 1,835 | 1,841 | 1,830 | 1,832 | -3 | -0.2% | 7,900 |
| 2007/02/01 | 1,821 | 1,835 | 1,820 | 1,835 | +16 | +0.9% | 8,400 |
| 2007/01/31 | 1,838 | 1,838 | 1,819 | 1,819 | -16 | -0.9% | 11,400 |
| 2007/01/30 | 1,832 | 1,842 | 1,832 | 1,835 | +10 | +0.5% | 10,700 |
| 2007/01/29 | 1,820 | 1,840 | 1,820 | 1,825 | +5 | +0.3% | 12,700 |
| 2007/01/26 | 1,821 | 1,831 | 1,817 | 1,820 | ±0 | ±0% | 12,400 |
| 2007/01/25 | 1,810 | 1,830 | 1,810 | 1,820 | +2 | +0.1% | 15,700 |
| 2007/01/24 | 1,820 | 1,830 | 1,816 | 1,818 | -2 | -0.1% | 7,600 |
| 2007/01/23 | 1,827 | 1,828 | 1,815 | 1,820 | +1 | +0.1% | 5,300 |
| 2007/01/22 | 1,831 | 1,832 | 1,815 | 1,819 | -10 | -0.5% | 9,700 |
| 2007/01/19 | 1,837 | 1,838 | 1,824 | 1,829 | +2 | +0.1% | 8,200 |
| 2007/01/18 | 1,824 | 1,839 | 1,820 | 1,827 | +4 | +0.2% | 7,300 |
| 2007/01/17 | 1,829 | 1,839 | 1,811 | 1,823 | -5 | -0.3% | 9,600 |
| 2007/01/16 | 1,825 | 1,837 | 1,821 | 1,828 | +3 | +0.2% | 15,200 |
| 2007/01/15 | 1,830 | 1,832 | 1,810 | 1,825 | +10 | +0.6% | 12,000 |
| 2007/01/12 | 1,810 | 1,827 | 1,810 | 1,815 | +5 | +0.3% | 9,400 |
| 2007/01/11 | 1,811 | 1,820 | 1,807 | 1,810 | ±0 | ±0% | 17,200 |
| 2007/01/10 | 1,825 | 1,825 | 1,807 | 1,810 | -16 | -0.9% | 22,800 |
| 2007/01/09 | 1,810 | 1,829 | 1,805 | 1,826 | +25 | +1.4% | 11,400 |
| 2007/01/05 | 1,834 | 1,834 | 1,801 | 1,801 | -23 | -1.3% | 11,100 |
| 2007/01/04 | 1,799 | 1,828 | 1,795 | 1,824 | +44 | +2.5% | 9,300 |
| 2006/12/29 | 1,789 | 1,795 | 1,780 | 1,780 | -9 | -0.5% | 8,800 |
| 2006/12/28 | 1,789 | 1,789 | 1,765 | 1,789 | +15 | +0.8% | 4,900 |
| 2006/12/27 | 1,760 | 1,789 | 1,760 | 1,774 | +5 | +0.3% | 5,600 |
| 2006/12/26 | 1,767 | 1,780 | 1,761 | 1,769 | +1 | +0.1% | 6,800 |
| 2006/12/25 | 1,761 | 1,788 | 1,760 | 1,768 | -3 | -0.2% | 4,100 |
| 2006/12/22 | 1,760 | 1,785 | 1,760 | 1,771 | -8 | -0.4% | 5,600 |
| 2006/12/21 | 1,779 | 1,800 | 1,768 | 1,779 | -4 | -0.2% | 11,900 |
| 2006/12/20 | 1,751 | 1,788 | 1,750 | 1,783 | +26 | +1.5% | 7,800 |
| 2006/12/19 | 1,797 | 1,799 | 1,754 | 1,757 | -43 | -2.4% | 6,300 |
| 2006/12/18 | 1,759 | 1,800 | 1,756 | 1,800 | +42 | +2.4% | 24,300 |
| 2006/12/15 | 1,728 | 1,759 | 1,717 | 1,758 | ±0 | ±0% | 6,600 |
| 2006/12/14 | 1,765 | 1,767 | 1,758 | 1,758 | -6 | -0.3% | 5,900 |
| 2006/12/13 | 1,762 | 1,765 | 1,754 | 1,764 | +3 | +0.2% | 6,500 |
| 2006/12/12 | 1,764 | 1,772 | 1,754 | 1,761 | -3 | -0.2% | 3,400 |
| 2006/12/11 | 1,750 | 1,770 | 1,742 | 1,764 | +27 | +1.6% | 9,500 |
| 2006/12/08 | 1,737 | 1,759 | 1,736 | 1,737 | +1 | +0.1% | 22,200 |
| 2006/12/07 | 1,719 | 1,739 | 1,690 | 1,736 | +21 | +1.2% | 10,500 |
| 2006/12/06 | 1,674 | 1,716 | 1,660 | 1,715 | +39 | +2.3% | 13,000 |
| 2006/12/05 | 1,687 | 1,687 | 1,660 | 1,676 | -9 | -0.5% | 6,400 |
| 2006/12/04 | 1,680 | 1,685 | 1,672 | 1,685 | +20 | +1.2% | 5,700 |
| 2006/12/01 | 1,650 | 1,679 | 1,634 | 1,665 | +40 | +2.5% | 11,200 |
4351～
4400
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 | 180,100円 | +2.4% | +9.1% | 3.33% | 18.43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 | 255,600円 | +53.0% | +37.8% | 0.00% | 24.23倍 | 12.01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 | 136,800円 | +10.1% | +12.1% | 4.39% | 13.38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
