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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 1,634 | 1,660 | 1,615 | 1,625 | +15 | +0.9% | 10,000 |
| 2006/11/29 | 1,590 | 1,610 | 1,582 | 1,610 | +50 | +3.2% | 14,300 |
| 2006/11/28 | 1,568 | 1,575 | 1,552 | 1,560 | -10 | -0.6% | 16,100 |
| 2006/11/27 | 1,547 | 1,595 | 1,547 | 1,570 | +24 | +1.6% | 8,800 |
| 2006/11/24 | 1,561 | 1,561 | 1,540 | 1,546 | -5 | -0.3% | 9,700 |
| 2006/11/22 | 1,540 | 1,571 | 1,540 | 1,551 | +11 | +0.7% | 9,900 |
| 2006/11/21 | 1,540 | 1,565 | 1,540 | 1,540 | -7 | -0.5% | 4,700 |
| 2006/11/20 | 1,604 | 1,604 | 1,547 | 1,547 | -33 | -2.1% | 12,400 |
| 2006/11/17 | 1,596 | 1,607 | 1,580 | 1,580 | -17 | -1.1% | 14,600 |
| 2006/11/16 | 1,611 | 1,648 | 1,597 | 1,597 | -12 | -0.7% | 18,500 |
| 2006/11/15 | 1,618 | 1,618 | 1,595 | 1,609 | +2 | +0.1% | 10,300 |
| 2006/11/14 | 1,603 | 1,620 | 1,582 | 1,607 | +9 | +0.6% | 10,900 |
| 2006/11/13 | 1,572 | 1,598 | 1,553 | 1,598 | +24 | +1.5% | 15,700 |
| 2006/11/10 | 1,625 | 1,625 | 1,568 | 1,574 | -60 | -3.7% | 24,700 |
| 2006/11/09 | 1,640 | 1,645 | 1,630 | 1,634 | -7 | -0.4% | 12,300 |
| 2006/11/08 | 1,650 | 1,652 | 1,638 | 1,641 | -35 | -2.1% | 12,900 |
| 2006/11/07 | 1,700 | 1,700 | 1,674 | 1,676 | -25 | -1.5% | 5,200 |
| 2006/11/06 | 1,700 | 1,704 | 1,675 | 1,701 | -6 | -0.4% | 12,100 |
| 2006/11/02 | 1,700 | 1,715 | 1,684 | 1,707 | +4 | +0.2% | 9,300 |
| 2006/11/01 | 1,696 | 1,703 | 1,682 | 1,703 | +7 | +0.4% | 9,500 |
| 2006/10/31 | 1,724 | 1,724 | 1,696 | 1,696 | -12 | -0.7% | 19,200 |
| 2006/10/30 | 1,723 | 1,723 | 1,700 | 1,708 | -25 | -1.4% | 19,800 |
| 2006/10/27 | 1,775 | 1,783 | 1,720 | 1,733 | -29 | -1.6% | 21,300 |
| 2006/10/26 | 1,762 | 1,779 | 1,752 | 1,762 | +8 | +0.5% | 6,100 |
| 2006/10/25 | 1,783 | 1,783 | 1,750 | 1,754 | -11 | -0.6% | 10,100 |
| 2006/10/24 | 1,785 | 1,785 | 1,765 | 1,765 | -14 | -0.8% | 5,700 |
| 2006/10/23 | 1,778 | 1,784 | 1,774 | 1,779 | +10 | +0.6% | 8,900 |
| 2006/10/20 | 1,770 | 1,772 | 1,762 | 1,769 | +9 | +0.5% | 6,000 |
| 2006/10/19 | 1,772 | 1,772 | 1,747 | 1,760 | +16 | +0.9% | 3,600 |
| 2006/10/18 | 1,745 | 1,745 | 1,710 | 1,744 | -1 | -0.1% | 8,300 |
| 2006/10/17 | 1,772 | 1,772 | 1,738 | 1,745 | -26 | -1.5% | 5,600 |
| 2006/10/16 | 1,745 | 1,774 | 1,744 | 1,771 | +27 | +1.5% | 8,000 |
| 2006/10/13 | 1,740 | 1,745 | 1,735 | 1,744 | +34 | +2% | 9,900 |
| 2006/10/12 | 1,729 | 1,746 | 1,710 | 1,710 | +4 | +0.2% | 8,000 |
| 2006/10/11 | 1,719 | 1,730 | 1,701 | 1,706 | -14 | -0.8% | 5,200 |
| 2006/10/10 | 1,739 | 1,753 | 1,720 | 1,720 | -19 | -1.1% | 7,900 |
| 2006/10/06 | 1,776 | 1,776 | 1,730 | 1,739 | -36 | -2% | 11,800 |
| 2006/10/05 | 1,780 | 1,780 | 1,750 | 1,775 | +20 | +1.1% | 10,100 |
| 2006/10/04 | 1,790 | 1,794 | 1,755 | 1,755 | -25 | -1.4% | 13,000 |
| 2006/10/03 | 1,788 | 1,788 | 1,763 | 1,780 | -8 | -0.4% | 5,400 |
| 2006/10/02 | 1,780 | 1,788 | 1,763 | 1,788 | +5 | +0.3% | 9,100 |
| 2006/09/29 | 1,792 | 1,793 | 1,775 | 1,783 | -7 | -0.4% | 8,000 |
| 2006/09/28 | 1,792 | 1,793 | 1,770 | 1,790 | -2 | -0.1% | 11,300 |
| 2006/09/27 | 1,772 | 1,800 | 1,755 | 1,792 | +27 | +1.5% | 32,500 |
| 2006/09/26 | 1,731 | 1,772 | 1,728 | 1,765 | -15 | -0.8% | 36,300 |
| 2006/09/25 | 1,760 | 1,780 | 1,706 | 1,780 | +34 | +1.9% | 72,300 |
| 2006/09/22 | 1,750 | 1,750 | 1,740 | 1,746 | -14 | -0.8% | 27,500 |
| 2006/09/21 | 1,760 | 1,769 | 1,745 | 1,760 | ±0 | ±0% | 12,900 |
| 2006/09/20 | 1,780 | 1,780 | 1,756 | 1,760 | -8 | -0.5% | 8,900 |
| 2006/09/19 | 1,775 | 1,775 | 1,757 | 1,768 | +15 | +0.9% | 8,100 |
4501～
4550
件表示中 / 6175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 | 176,500円 | +2.4% | +9.1% | 3.40% | 18.06倍 | 0.64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 |
| 群栄化 | 318,500円 | +1.0% | -20.9% | 3.14% | 12.43倍 | 0.43倍 |
|
祖業の異性化糖は飲料用が主。フェノール樹脂用いた化学品多彩、レジスト等電子材料用途が柱 |
| 東 リ | 47,200円 | +2.5% | -18.9% | 4.03% | 9.16倍 | 0.61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 |
| 一工薬 | 256,600円 | +15.7% | +157.3% | 3.90% | 9.83倍 | 0.65倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
| カーリット | 106,000円 | +3.9% | -13.9% | 3.40% | 8.92倍 | 0.67倍 |
|
化学品、ボトリング、産業用部材、エンジニアリングが４本柱。自動車用緊急保安炎筒の最大手 |
市場注目の銘柄
チャート関連のコラム
