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 |
|---|---|---|---|---|---|---|---|
| 2006/07/20 | 1,840 | 1,856 | 1,802 | 1,834 | +45 | +2.5% | 7,300 |
| 2006/07/19 | 1,801 | 1,810 | 1,774 | 1,789 | +7 | +0.4% | 10,200 |
| 2006/07/18 | 1,845 | 1,845 | 1,750 | 1,782 | -62 | -3.4% | 20,700 |
| 2006/07/14 | 1,875 | 1,881 | 1,802 | 1,844 | -32 | -1.7% | 11,000 |
| 2006/07/13 | 1,895 | 1,907 | 1,876 | 1,876 | -20 | -1.1% | 10,900 |
| 2006/07/12 | 1,918 | 1,918 | 1,891 | 1,896 | -25 | -1.3% | 8,200 |
| 2006/07/11 | 1,923 | 1,923 | 1,906 | 1,921 | -1 | -0.1% | 10,800 |
| 2006/07/10 | 1,939 | 1,939 | 1,906 | 1,922 | +6 | +0.3% | 15,900 |
| 2006/07/07 | 1,943 | 1,943 | 1,911 | 1,916 | +1 | +0.1% | 6,800 |
| 2006/07/06 | 1,921 | 1,931 | 1,910 | 1,915 | -3 | -0.2% | 15,200 |
| 2006/07/05 | 1,906 | 1,922 | 1,901 | 1,918 | +12 | +0.6% | 5,700 |
| 2006/07/04 | 1,902 | 1,946 | 1,902 | 1,906 | +6 | +0.3% | 6,100 |
| 2006/07/03 | 1,897 | 1,924 | 1,897 | 1,900 | +22 | +1.2% | 8,500 |
| 2006/06/30 | 1,861 | 1,882 | 1,860 | 1,878 | +22 | +1.2% | 8,600 |
| 2006/06/29 | 1,872 | 1,887 | 1,856 | 1,856 | -15 | -0.8% | 18,200 |
| 2006/06/28 | 1,880 | 1,886 | 1,870 | 1,871 | -9 | -0.5% | 8,400 |
| 2006/06/27 | 1,873 | 1,885 | 1,864 | 1,880 | +11 | +0.6% | 5,800 |
| 2006/06/26 | 1,868 | 1,888 | 1,863 | 1,869 | +7 | +0.4% | 10,500 |
| 2006/06/23 | 1,895 | 1,895 | 1,852 | 1,862 | -33 | -1.7% | 23,800 |
| 2006/06/22 | 1,872 | 1,930 | 1,871 | 1,895 | +25 | +1.3% | 21,100 |
| 2006/06/21 | 1,902 | 1,904 | 1,851 | 1,870 | -79 | -4.1% | 24,700 |
| 2006/06/20 | 1,963 | 1,980 | 1,940 | 1,949 | -13 | -0.7% | 8,000 |
| 2006/06/19 | 2,030 | 2,030 | 1,957 | 1,962 | -6 | -0.3% | 9,800 |
| 2006/06/16 | 1,930 | 1,971 | 1,930 | 1,968 | +52 | +2.7% | 7,600 |
| 2006/06/15 | 1,900 | 1,916 | 1,900 | 1,916 | +26 | +1.4% | 6,000 |
| 2006/06/14 | 1,880 | 1,910 | 1,849 | 1,890 | -10 | -0.5% | 17,200 |
| 2006/06/13 | 1,878 | 1,938 | 1,878 | 1,900 | +22 | +1.2% | 6,200 |
| 2006/06/12 | 1,872 | 1,925 | 1,849 | 1,878 | +7 | +0.4% | 14,600 |
| 2006/06/09 | 1,829 | 1,875 | 1,761 | 1,871 | -18 | -1% | 32,900 |
| 2006/06/08 | 1,988 | 1,988 | 1,882 | 1,889 | -98 | -4.9% | 18,100 |
| 2006/06/07 | 1,975 | 2,010 | 1,950 | 1,987 | -28 | -1.4% | 12,500 |
| 2006/06/06 | 2,010 | 2,050 | 2,010 | 2,015 | -100 | -4.7% | 14,300 |
| 2006/06/05 | 2,200 | 2,200 | 2,100 | 2,115 | -85 | -3.9% | 9,900 |
| 2006/06/02 | 2,210 | 2,225 | 2,070 | 2,200 | -20 | -0.9% | 16,800 |
| 2006/06/01 | 2,250 | 2,265 | 2,210 | 2,220 | ±0 | ±0% | 7,900 |
| 2006/05/31 | 2,310 | 2,310 | 2,200 | 2,220 | -130 | -5.5% | 18,900 |
| 2006/05/30 | 2,400 | 2,400 | 2,335 | 2,350 | -35 | -1.5% | 3,200 |
| 2006/05/29 | 2,395 | 2,395 | 2,365 | 2,385 | -5 | -0.2% | 4,900 |
| 2006/05/26 | 2,380 | 2,400 | 2,380 | 2,390 | +10 | +0.4% | 9,900 |
| 2006/05/25 | 2,395 | 2,395 | 2,360 | 2,380 | +20 | +0.8% | 16,300 |
| 2006/05/24 | 2,320 | 2,370 | 2,315 | 2,360 | +5 | +0.2% | 13,300 |
| 2006/05/23 | 2,350 | 2,355 | 2,315 | 2,355 | -5 | -0.2% | 19,200 |
| 2006/05/22 | 2,350 | 2,360 | 2,340 | 2,360 | +15 | +0.6% | 6,300 |
| 2006/05/19 | 2,310 | 2,350 | 2,290 | 2,345 | +5 | +0.2% | 7,800 |
| 2006/05/18 | 2,330 | 2,360 | 2,315 | 2,340 | -20 | -0.8% | 8,500 |
| 2006/05/17 | 2,380 | 2,380 | 2,315 | 2,360 | ±0 | ±0% | 21,600 |
| 2006/05/16 | 2,330 | 2,375 | 2,300 | 2,360 | +110 | +4.9% | 30,700 |
| 2006/05/15 | 2,215 | 2,275 | 2,215 | 2,250 | -5 | -0.2% | 8,500 |
| 2006/05/12 | 2,260 | 2,285 | 2,210 | 2,255 | -40 | -1.7% | 12,000 |
| 2006/05/11 | 2,335 | 2,335 | 2,295 | 2,295 | -20 | -0.9% | 8,500 |
4651～
4700
件表示中 / 6234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 | 180,500円 | +3.5% | +0.9% | 3.88% | 15.48倍 | 0.65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 |
| Ｉｎｅ | 164,200円 | +15.5% | +8.2% | 0.82% | 10.63倍 | 1.75倍 |
|
ヘアケア「ＹＯＬＵ」「ボタニスト」と、美容家電「サロニア」が主力。次の柱に化粧品育成中 |
| カーリット | 118,200円 | +5.7% | +0.9% | 3.05% | 10.13倍 | 0.73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 |
| 多木化 | 288,600円 | +5.4% | -41.5% | 2.08% | 14.84倍 | 0.65倍 |
|
肥料は１８８５年創業の先駆。水処理薬剤等化学品、商業施設賃貸も。バカマツタケ事業化急ぐ |
| 綜研化学 | 154,400円 | +1.8% | -6.9% | 4.08% | 6.40倍 | 0.67倍 |
|
アクリル樹脂原料の粘着剤を製販。液晶パネル、自動車、テープなど多用途。中国、タイに拠点 |
市場注目の銘柄
チャート関連のコラム
