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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2004/12/07 | 3,945.5 | 3,981.8 | 3,927.3 | 3,927.3 | -27.2 | -0.7% | 132,220 |
| 2004/12/06 | 3,936.4 | 3,990.9 | 3,918.2 | 3,954.5 | +18.1 | +0.5% | 282,590 |
| 2004/12/03 | 3,872.7 | 3,936.4 | 3,872.7 | 3,936.4 | +90.9 | +2.4% | 212,410 |
| 2004/12/02 | 3,872.7 | 3,927.3 | 3,827.3 | 3,845.5 | +18.2 | +0.5% | 231,220 |
| 2004/12/01 | 3,918.2 | 3,927.3 | 3,818.2 | 3,827.3 | -81.8 | -2.1% | 374,660 |
| 2004/11/30 | 3,918.2 | 3,963.6 | 3,890.9 | 3,909.1 | -18.2 | -0.5% | 328,680 |
| 2004/11/29 | 3,863.6 | 3,954.5 | 3,863.6 | 3,927.3 | -27.2 | -0.7% | 275,660 |
| 2004/11/26 | 4,036.4 | 4,081.8 | 3,945.5 | 3,954.5 | -109.1 | -2.7% | 283,470 |
| 2004/11/25 | 4,081.8 | 4,100 | 4,000 | 4,063.6 | -90.9 | -2.2% | 279,620 |
| 2004/11/24 | 4,045.5 | 4,181.8 | 4,027.3 | 4,154.5 | +154.5 | +3.9% | 512,050 |
| 2004/11/22 | 4,027.3 | 4,036.4 | 3,918.2 | 4,000 | -36.4 | -0.9% | 335,170 |
| 2004/11/19 | 3,918.2 | 4,036.4 | 3,909.1 | 4,036.4 | +163.7 | +4.2% | 463,760 |
| 2004/11/18 | 3,890.9 | 3,954.5 | 3,754.5 | 3,872.7 | -200 | -4.9% | 799,260 |
| 2004/11/17 | 4,200 | 4,200 | 4,072.7 | 4,072.7 | -118.2 | -2.8% | 248,710 |
| 2004/11/16 | 4,136.4 | 4,236.4 | 4,136.4 | 4,190.9 | +81.8 | +2% | 314,270 |
| 2004/11/15 | 4,000 | 4,127.3 | 3,990.9 | 4,109.1 | +118.2 | +3% | 386,430 |
| 2004/11/12 | 4,045.5 | 4,072.7 | 3,972.7 | 3,990.9 | -54.6 | -1.3% | 235,730 |
| 2004/11/11 | 4,081.8 | 4,090.9 | 4,036.4 | 4,045.5 | -36.3 | -0.9% | 150,040 |
| 2004/11/10 | 4,127.3 | 4,163.6 | 4,072.7 | 4,081.8 | -90.9 | -2.2% | 139,700 |
| 2004/11/09 | 4,090.9 | 4,172.7 | 4,036.4 | 4,172.7 | +36.3 | +0.9% | 186,120 |
| 2004/11/08 | 4,200 | 4,218.2 | 4,127.3 | 4,136.4 | -72.7 | -1.7% | 104,500 |
| 2004/11/05 | 4,172.7 | 4,245.5 | 4,172.7 | 4,209.1 | -9.1 | -0.2% | 150,480 |
| 2004/11/04 | 4,181.8 | 4,263.6 | 4,181.8 | 4,218.2 | +81.8 | +2% | 208,780 |
| 2004/11/02 | 4,100 | 4,154.5 | 4,100 | 4,136.4 | -9.1 | -0.2% | 82,170 |
| 2004/11/01 | 4,181.8 | 4,181.8 | 4,118.2 | 4,145.5 | -36.3 | -0.9% | 53,350 |
| 2004/10/29 | 4,200 | 4,209.1 | 4,127.3 | 4,181.8 | -63.7 | -1.5% | 103,950 |
| 2004/10/28 | 4,236.4 | 4,254.5 | 4,200 | 4,245.5 | +54.6 | +1.3% | 69,190 |
| 2004/10/27 | 4,190.9 | 4,245.5 | 4,145.5 | 4,190.9 | ±0 | ±0% | 290,400 |
| 2004/10/26 | 4,136.4 | 4,190.9 | 4,090.9 | 4,190.9 | +81.8 | +2% | 159,940 |
| 2004/10/25 | 4,090.9 | 4,136.4 | 4,018.2 | 4,109.1 | -45.4 | -1.1% | 95,810 |
| 2004/10/22 | 4,145.5 | 4,163.6 | 4,118.2 | 4,154.5 | +54.5 | +1.3% | 103,400 |
| 2004/10/21 | 4,036.4 | 4,127.3 | 4,018.2 | 4,100 | +27.3 | +0.7% | 116,160 |
| 2004/10/20 | 4,163.6 | 4,172.7 | 4,054.5 | 4,072.7 | -72.8 | -1.8% | 122,430 |
| 2004/10/19 | 4,063.6 | 4,145.5 | 4,018.2 | 4,145.5 | +136.4 | +3.4% | 148,500 |
| 2004/10/18 | 4,018.2 | 4,054.5 | 4,000 | 4,009.1 | -9.1 | -0.2% | 54,230 |
| 2004/10/15 | 3,963.6 | 4,127.3 | 3,945.5 | 4,018.2 | +72.7 | +1.8% | 128,260 |
5051～
5100
件表示中 / 7016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 | 153,300円 | +3.2% | -14.6% | 5.74% | 15.93倍 | 1.05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 |
| 新日製薬 | 248,700円 | +4.9% | +10.2% | 2.09% | 16.96倍 | 2.48倍 |
|
オールインワン化粧品のファブレスメーカーで主要販路は通販。健康食品、医薬品も手がける |
| ステラケミファ | 413,500円 | -0.8% | -6.3% | 4.11% | 18.10倍 | 1.09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 |
| 日特塗 | 207,300円 | -4.6% | -24.0% | 5.31% | 11.28倍 | 0.78倍 |
|
航空機塗料で創業。現在は自動車用防音（制振、吸・遮音）材が主力。米国、中国、タイで生産販売 |
| 日化産 | 240,000円 | -3.1% | -23.1% | 3.75% | 25.95倍 | 1.00倍 |
|
無機系の表面処理薬品、２次電池用正極材受託加工が柱。タイに現法。住宅用防災建材も収益源 |
市場注目の銘柄
チャート関連のコラム
