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 |
|---|---|---|---|---|---|---|---|
| 2005/02/22 | 3,636.4 | 3,672.7 | 3,618.2 | 3,618.2 | ±0 | ±0% | 211,970 |
| 2005/02/21 | 3,672.7 | 3,672.7 | 3,609.1 | 3,618.2 | -18.2 | -0.5% | 238,040 |
| 2005/02/18 | 3,636.4 | 3,718.2 | 3,609.1 | 3,636.4 | +45.5 | +1.3% | 839,630 |
| 2005/02/17 | 3,509.1 | 3,618.2 | 3,500 | 3,590.9 | +109.1 | +3.1% | 472,450 |
| 2005/02/16 | 3,545.5 | 3,545.5 | 3,445.5 | 3,481.8 | -81.8 | -2.3% | 599,940 |
| 2005/02/15 | 3,663.6 | 3,663.6 | 3,554.5 | 3,563.6 | -90.9 | -2.5% | 397,430 |
| 2005/02/14 | 3,709.1 | 3,709.1 | 3,645.5 | 3,654.5 | -9.1 | -0.2% | 338,140 |
| 2005/02/10 | 3,672.7 | 3,690.9 | 3,636.4 | 3,663.6 | ±0 | ±0% | 174,350 |
| 2005/02/09 | 3,672.7 | 3,681.8 | 3,654.5 | 3,663.6 | +9.1 | +0.2% | 155,540 |
| 2005/02/08 | 3,663.6 | 3,690.9 | 3,636.4 | 3,654.5 | ±0 | ±0% | 165,330 |
| 2005/02/07 | 3,663.6 | 3,672.7 | 3,627.3 | 3,654.5 | ±0 | ±0% | 401,830 |
| 2005/02/04 | 3,754.5 | 3,763.6 | 3,609.1 | 3,654.5 | -136.4 | -3.6% | 486,640 |
| 2005/02/03 | 3,827.3 | 3,827.3 | 3,772.7 | 3,790.9 | -18.2 | -0.5% | 193,380 |
| 2005/02/02 | 3,809.1 | 3,818.2 | 3,781.8 | 3,809.1 | -18.2 | -0.5% | 228,910 |
| 2005/02/01 | 3,836.4 | 3,836.4 | 3,800 | 3,827.3 | -27.2 | -0.7% | 162,910 |
| 2005/01/31 | 3,818.2 | 3,854.5 | 3,781.8 | 3,854.5 | +54.5 | +1.4% | 186,670 |
| 2005/01/28 | 3,763.6 | 3,827.3 | 3,754.5 | 3,800 | -100 | -2.6% | 538,890 |
| 2005/01/27 | 4,009.1 | 4,009.1 | 3,881.8 | 3,900 | -100 | -2.5% | 452,210 |
| 2005/01/26 | 4,000 | 4,018.2 | 3,963.6 | 4,000 | +63.6 | +1.6% | 233,420 |
| 2005/01/25 | 3,990.9 | 4,000 | 3,936.4 | 3,936.4 | +54.6 | +1.4% | 495,000 |
| 2005/01/24 | 3,854.5 | 3,881.8 | 3,836.4 | 3,881.8 | +45.4 | +1.2% | 219,780 |
| 2005/01/21 | 3,872.7 | 3,900 | 3,827.3 | 3,836.4 | -36.3 | -0.9% | 172,480 |
| 2005/01/20 | 3,863.6 | 3,890.9 | 3,845.5 | 3,872.7 | ±0 | ±0% | 301,840 |
| 2005/01/19 | 3,900 | 3,954.5 | 3,863.6 | 3,872.7 | -54.6 | -1.4% | 465,080 |
| 2005/01/18 | 4,000 | 4,000 | 3,809.1 | 3,927.3 | -172.7 | -4.2% | 1,021,680 |
| 2005/01/17 | 4,254.5 | 4,272.7 | 4,072.7 | 4,100 | -136.4 | -3.2% | 511,390 |
| 2005/01/14 | 4,245.5 | 4,318.2 | 4,218.2 | 4,236.4 | -54.5 | -1.3% | 196,350 |
| 2005/01/13 | 4,318.2 | 4,327.3 | 4,263.6 | 4,290.9 | -27.3 | -0.6% | 92,950 |
| 2005/01/12 | 4,209.1 | 4,318.2 | 4,209.1 | 4,318.2 | +63.7 | +1.5% | 132,990 |
| 2005/01/11 | 4,218.2 | 4,254.5 | 4,200 | 4,254.5 | +18.1 | +0.4% | 53,130 |
| 2005/01/07 | 4,163.6 | 4,236.4 | 4,163.6 | 4,236.4 | +72.8 | +1.7% | 80,850 |
| 2005/01/06 | 4,136.4 | 4,200 | 4,136.4 | 4,163.6 | -54.6 | -1.3% | 77,110 |
| 2005/01/05 | 4,209.1 | 4,236.4 | 4,181.8 | 4,218.2 | -27.3 | -0.6% | 144,540 |
| 2005/01/04 | 4,254.5 | 4,254.5 | 4,218.2 | 4,245.5 | +18.2 | +0.4% | 24,640 |
| 2004/12/30 | 4,218.2 | 4,245.5 | 4,218.2 | 4,227.3 | +9.1 | +0.2% | 32,010 |
| 2004/12/29 | 4,245.5 | 4,254.5 | 4,181.8 | 4,218.2 | -18.2 | -0.4% | 66,110 |
| 2004/12/28 | 4,218.2 | 4,236.4 | 4,200 | 4,236.4 | +18.2 | +0.4% | 35,970 |
| 2004/12/27 | 4,200 | 4,218.2 | 4,163.6 | 4,218.2 | -27.3 | -0.6% | 66,990 |
| 2004/12/24 | 4,145.5 | 4,245.5 | 4,145.5 | 4,245.5 | +109.1 | +2.6% | 169,730 |
| 2004/12/22 | 4,136.4 | 4,136.4 | 4,090.9 | 4,136.4 | +18.2 | +0.4% | 58,190 |
| 2004/12/21 | 4,127.3 | 4,127.3 | 4,100 | 4,118.2 | +27.3 | +0.7% | 76,120 |
| 2004/12/20 | 4,036.4 | 4,090.9 | 4,027.3 | 4,090.9 | +18.2 | +0.4% | 69,520 |
| 2004/12/17 | 4,036.4 | 4,090.9 | 4,036.4 | 4,072.7 | +54.5 | +1.4% | 149,380 |
| 2004/12/16 | 3,963.6 | 4,036.4 | 3,927.3 | 4,018.2 | +63.7 | +1.6% | 227,150 |
| 2004/12/15 | 3,909.1 | 3,954.5 | 3,900 | 3,954.5 | -18.2 | -0.5% | 264,990 |
| 2004/12/14 | 3,872.7 | 3,972.7 | 3,854.5 | 3,972.7 | +118.2 | +3.1% | 162,580 |
| 2004/12/13 | 3,881.8 | 3,900 | 3,836.4 | 3,854.5 | -54.6 | -1.4% | 84,700 |
| 2004/12/10 | 3,918.2 | 3,954.5 | 3,890.9 | 3,909.1 | +36.4 | +0.9% | 146,520 |
| 2004/12/09 | 3,890.9 | 3,900 | 3,854.5 | 3,872.7 | -18.2 | -0.5% | 102,080 |
| 2004/12/08 | 3,881.8 | 3,936.4 | 3,827.3 | 3,890.9 | -36.4 | -0.9% | 136,180 |
4951～
5000
件表示中 / 6952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 | 138,600円 | +3.2% | -14.6% | 6.35% | 14.39倍 | 0.95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 |
| ＤＮＣ | 64,600円 | -1.6% | -28.8% | 5.88% | 8.84倍 | 0.53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 |
| コ タ | 142,900円 | +3.1% | +6.2% | 1.40% | 28.99倍 | 3.54倍 |
|
美容室向けヘア化粧品製造。一括販売とバーターで無料コンサル行う「旬報店」に特徴。下期偏重 |
| レック | 120,500円 | +6.9% | +27.4% | 1.66% | 30.13倍 | 1.22倍 |
|
清掃、サニタリー等日用品メーカー。１００均ショップ向けで成長。殺虫剤バルサン事業買収 |
| 堺化学 | 255,100円 | +2.3% | +95.7% | 5.29% | 8.11倍 | 0.54倍 |
|
１９１８年創立で亜鉛から発祥。酸化チタン大手で電子材料や風邪薬「改源」含む薬品等も展開 |
市場注目の銘柄
チャート関連のコラム
