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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,082 | 1,083 | 1,069 | 1,077 | -4 | -0.4% | 160,300 |
2023/09/25 | 1,073 | 1,082 | 1,073 | 1,081 | +8 | +0.7% | 177,400 |
2023/09/22 | 1,062 | 1,075 | 1,061 | 1,073 | +7 | +0.7% | 188,500 |
2023/09/21 | 1,064 | 1,075 | 1,062 | 1,066 | +1 | +0.1% | 185,200 |
2023/09/20 | 1,080 | 1,082 | 1,065 | 1,065 | -14 | -1.3% | 220,200 |
2023/09/19 | 1,065 | 1,079 | 1,063 | 1,079 | +13 | +1.2% | 211,200 |
2023/09/15 | 1,060 | 1,071 | 1,058 | 1,066 | +10 | +0.9% | 219,200 |
2023/09/14 | 1,055 | 1,059 | 1,050 | 1,056 | +1 | +0.1% | 168,200 |
2023/09/13 | 1,055 | 1,058 | 1,052 | 1,055 | -3 | -0.3% | 148,800 |
2023/09/12 | 1,055 | 1,059 | 1,048 | 1,058 | +7 | +0.7% | 168,400 |
2023/09/11 | 1,056 | 1,059 | 1,048 | 1,051 | -3 | -0.3% | 225,600 |
2023/09/08 | 1,050 | 1,055 | 1,046 | 1,054 | -2 | -0.2% | 166,800 |
2023/09/07 | 1,059 | 1,062 | 1,053 | 1,056 | -6 | -0.6% | 187,300 |
2023/09/06 | 1,059 | 1,065 | 1,056 | 1,062 | +7 | +0.7% | 152,900 |
2023/09/05 | 1,040 | 1,055 | 1,039 | 1,055 | +18 | +1.7% | 146,700 |
2023/09/04 | 1,028 | 1,037 | 1,026 | 1,037 | +10 | +1% | 139,900 |
2023/09/01 | 1,025 | 1,028 | 1,020 | 1,027 | +6 | +0.6% | 84,700 |
2023/08/31 | 1,025 | 1,027 | 1,021 | 1,021 | -3 | -0.3% | 85,900 |
2023/08/30 | 1,028 | 1,029 | 1,022 | 1,024 | +2 | +0.2% | 114,400 |
2023/08/29 | 1,025 | 1,025 | 1,018 | 1,022 | -1 | -0.1% | 96,700 |
2023/08/28 | 1,025 | 1,026 | 1,019 | 1,023 | +5 | +0.5% | 84,100 |
2023/08/25 | 1,016 | 1,024 | 1,011 | 1,018 | -2 | -0.2% | 65,100 |
2023/08/24 | 1,018 | 1,022 | 1,013 | 1,020 | +4 | +0.4% | 99,400 |
2023/08/23 | 1,003 | 1,016 | 1,003 | 1,016 | +11 | +1.1% | 90,000 |
2023/08/22 | 1,010 | 1,010 | 1,002 | 1,005 | ±0 | ±0% | 77,900 |
2023/08/21 | 1,012 | 1,012 | 1,004 | 1,005 | -7 | -0.7% | 108,300 |
2023/08/18 | 1,011 | 1,016 | 1,007 | 1,012 | ±0 | ±0% | 98,300 |
2023/08/17 | 1,000 | 1,012 | 995 | 1,012 | +12 | +1.2% | 227,100 |
2023/08/16 | 1,005 | 1,007 | 999 | 1,000 | -5 | -0.5% | 88,300 |
2023/08/15 | 1,009 | 1,011 | 1,000 | 1,005 | -4 | -0.4% | 104,300 |
2023/08/14 | 1,018 | 1,020 | 1,009 | 1,009 | -7 | -0.7% | 109,900 |
2023/08/10 | 1,007 | 1,017 | 997 | 1,016 | +9 | +0.9% | 159,900 |
2023/08/09 | 1,009 | 1,011 | 1,001 | 1,007 | -3 | -0.3% | 117,900 |
2023/08/08 | 1,007 | 1,022 | 1,007 | 1,010 | +7 | +0.7% | 121,000 |
2023/08/07 | 1,005 | 1,007 | 997 | 1,003 | -7 | -0.7% | 278,400 |
2023/08/04 | 1,020 | 1,020 | 995 | 1,010 | -36 | -3.4% | 497,600 |
2023/08/03 | 1,070 | 1,070 | 1,045 | 1,046 | -24 | -2.2% | 347,500 |
2023/08/02 | 1,082 | 1,086 | 1,070 | 1,070 | -15 | -1.4% | 221,000 |
2023/08/01 | 1,088 | 1,089 | 1,080 | 1,085 | -2 | -0.2% | 122,700 |
2023/07/31 | 1,085 | 1,087 | 1,076 | 1,087 | +7 | +0.6% | 187,600 |
2023/07/28 | 1,075 | 1,080 | 1,070 | 1,080 | -1 | -0.1% | 234,100 |
2023/07/27 | 1,080 | 1,082 | 1,072 | 1,081 | -1 | -0.1% | 108,500 |
2023/07/26 | 1,082 | 1,086 | 1,074 | 1,082 | ±0 | ±0% | 100,900 |
2023/07/25 | 1,091 | 1,091 | 1,078 | 1,082 | -4 | -0.4% | 78,300 |
2023/07/24 | 1,086 | 1,090 | 1,083 | 1,086 | +3 | +0.3% | 76,400 |
2023/07/21 | 1,087 | 1,089 | 1,075 | 1,083 | -2 | -0.2% | 130,900 |
2023/07/20 | 1,093 | 1,094 | 1,082 | 1,085 | -11 | -1% | 150,500 |
2023/07/19 | 1,091 | 1,096 | 1,087 | 1,096 | +9 | +0.8% | 98,200 |
2023/07/18 | 1,077 | 1,087 | 1,077 | 1,087 | +10 | +0.9% | 94,500 |
2023/07/14 | 1,081 | 1,082 | 1,066 | 1,077 | -3 | -0.3% | 135,500 |
151~
200
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