有沢製作所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,160 | 1,168 | 1,152 | 1,152 | +2 | +0.2% | 105,800 |
| 2024/02/22 | 1,150 | 1,153 | 1,141 | 1,150 | +10 | +0.9% | 59,000 |
| 2024/02/21 | 1,154 | 1,157 | 1,135 | 1,140 | -19 | -1.6% | 55,800 |
| 2024/02/20 | 1,159 | 1,164 | 1,154 | 1,159 | +1 | +0.1% | 105,300 |
| 2024/02/19 | 1,145 | 1,158 | 1,144 | 1,158 | +13 | +1.1% | 105,700 |
| 2024/02/16 | 1,130 | 1,151 | 1,130 | 1,145 | +19 | +1.7% | 124,300 |
| 2024/02/15 | 1,140 | 1,140 | 1,116 | 1,126 | -2 | -0.2% | 98,800 |
| 2024/02/14 | 1,155 | 1,156 | 1,124 | 1,128 | -21 | -1.8% | 140,800 |
| 2024/02/13 | 1,133 | 1,153 | 1,124 | 1,149 | +21 | +1.9% | 190,800 |
| 2024/02/09 | 1,117 | 1,136 | 1,115 | 1,128 | +6 | +0.5% | 129,800 |
| 2024/02/08 | 1,120 | 1,123 | 1,107 | 1,122 | -1 | -0.1% | 145,900 |
| 2024/02/07 | 1,115 | 1,124 | 1,115 | 1,123 | +4 | +0.4% | 79,300 |
| 2024/02/06 | 1,122 | 1,126 | 1,115 | 1,119 | -4 | -0.4% | 63,300 |
| 2024/02/05 | 1,135 | 1,135 | 1,122 | 1,123 | -10 | -0.9% | 110,100 |
| 2024/02/02 | 1,123 | 1,136 | 1,121 | 1,133 | +6 | +0.5% | 121,300 |
| 2024/02/01 | 1,128 | 1,132 | 1,121 | 1,127 | +2 | +0.2% | 154,000 |
| 2024/01/31 | 1,118 | 1,125 | 1,114 | 1,125 | +10 | +0.9% | 117,700 |
| 2024/01/30 | 1,111 | 1,116 | 1,107 | 1,115 | +6 | +0.5% | 88,000 |
| 2024/01/29 | 1,110 | 1,113 | 1,103 | 1,109 | +4 | +0.4% | 92,500 |
| 2024/01/26 | 1,095 | 1,108 | 1,094 | 1,105 | +11 | +1% | 172,700 |
| 2024/01/25 | 1,080 | 1,094 | 1,078 | 1,094 | +19 | +1.8% | 89,200 |
| 2024/01/24 | 1,080 | 1,083 | 1,071 | 1,075 | -1 | -0.1% | 65,500 |
| 2024/01/23 | 1,087 | 1,088 | 1,076 | 1,076 | -8 | -0.7% | 70,000 |
| 2024/01/22 | 1,078 | 1,087 | 1,078 | 1,084 | +7 | +0.6% | 71,800 |
| 2024/01/19 | 1,078 | 1,079 | 1,072 | 1,077 | +5 | +0.5% | 60,000 |
| 2024/01/18 | 1,068 | 1,076 | 1,066 | 1,072 | +4 | +0.4% | 62,900 |
| 2024/01/17 | 1,081 | 1,087 | 1,068 | 1,068 | -13 | -1.2% | 88,600 |
| 2024/01/16 | 1,087 | 1,087 | 1,078 | 1,081 | -2 | -0.2% | 69,600 |
| 2024/01/15 | 1,079 | 1,088 | 1,078 | 1,083 | +2 | +0.2% | 71,800 |
| 2024/01/12 | 1,085 | 1,090 | 1,074 | 1,081 | -4 | -0.4% | 115,600 |
| 2024/01/11 | 1,089 | 1,091 | 1,082 | 1,085 | +4 | +0.4% | 94,500 |
| 2024/01/10 | 1,075 | 1,086 | 1,074 | 1,081 | +8 | +0.7% | 80,100 |
| 2024/01/09 | 1,065 | 1,075 | 1,065 | 1,073 | +12 | +1.1% | 90,400 |
| 2024/01/05 | 1,061 | 1,063 | 1,057 | 1,061 | +3 | +0.3% | 66,600 |
| 2024/01/04 | 1,050 | 1,058 | 1,036 | 1,058 | +8 | +0.8% | 109,900 |
| 2023/12/29 | 1,050 | 1,055 | 1,043 | 1,050 | +4 | +0.4% | 77,900 |
| 2023/12/28 | 1,033 | 1,047 | 1,033 | 1,046 | +9 | +0.9% | 72,800 |
| 2023/12/27 | 1,020 | 1,037 | 1,020 | 1,037 | +17 | +1.7% | 192,600 |
| 2023/12/26 | 1,020 | 1,025 | 1,017 | 1,020 | -1 | -0.1% | 117,400 |
| 2023/12/25 | 1,030 | 1,032 | 1,020 | 1,021 | -4 | -0.4% | 99,300 |
| 2023/12/22 | 1,033 | 1,033 | 1,020 | 1,025 | +1 | +0.1% | 160,800 |
| 2023/12/21 | 1,029 | 1,030 | 1,020 | 1,024 | -7 | -0.7% | 93,600 |
| 2023/12/20 | 1,035 | 1,041 | 1,029 | 1,031 | -4 | -0.4% | 111,800 |
| 2023/12/19 | 1,038 | 1,042 | 1,027 | 1,035 | +3 | +0.3% | 121,100 |
| 2023/12/18 | 1,042 | 1,043 | 1,023 | 1,032 | -23 | -2.2% | 135,900 |
| 2023/12/15 | 1,051 | 1,061 | 1,051 | 1,055 | +3 | +0.3% | 109,000 |
| 2023/12/14 | 1,067 | 1,069 | 1,046 | 1,052 | -12 | -1.1% | 113,300 |
| 2023/12/13 | 1,062 | 1,066 | 1,051 | 1,064 | +4 | +0.4% | 123,100 |
| 2023/12/12 | 1,076 | 1,076 | 1,060 | 1,060 | -8 | -0.7% | 82,200 |
| 2023/12/11 | 1,080 | 1,080 | 1,067 | 1,068 | +2 | +0.2% | 63,200 |
51～
100
件表示中 / 6706件
類似銘柄と比較する
現在ご覧いただいている「有沢製」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 |
|---|---|---|---|---|---|---|---|---|
| 有沢製 | 158,800円 | +16.1% | +121.8% | 5.29% | 21.94倍 | 1.14倍 |
|
ガラス繊維が発祥。プリント基板向け電子材料が主力。電気絶縁材料や産業用構造材料を拡大中 |
| リケンテクノス | 97,000円 | +3.4% | -0.5% | 3.51% | 10.26倍 | 0.83倍 |
|
塩ビコンパウンド首位。エラストマー注力。建材用では化粧材用フィルム強い。海外展開で先行 |
| ＤＮＣ | 72,400円 | +13.2% | +242.2% | 4.14% | 9.90倍 | 0.65倍 |
|
インパネやバンパー、バックドアなど自動車樹脂部品製造。マツダ系（７割強）とダイハツ系が主 |
| 北興化 | 168,900円 | +1.7% | -6.8% | 1.89% | 13.26倍 | 0.98倍 |
|
全農系農薬専業大手。医薬中間体、電子材料、樹脂のファインが柱。中国で有機リン化合物生産 |
| ステラケミファ | 380,500円 | -8.7% | -43.6% | 3.81% | 27.74倍 | 1.04倍 |
|
電子部品用フッ素高純度薬品で世界首位。濃縮ホウ素の拡大を目指す。運輸事業も手がける |
市場注目の銘柄
チャート関連のコラム
