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 |
|---|---|---|---|---|---|---|---|
| 2004/07/30 | 4,163.6 | 4,181.8 | 4,136.4 | 4,154.5 | ±0 | ±0% | 122,980 |
| 2004/07/29 | 4,181.8 | 4,209.1 | 4,145.5 | 4,154.5 | -54.6 | -1.3% | 42,240 |
| 2004/07/28 | 4,200 | 4,254.5 | 4,181.8 | 4,209.1 | +100 | +2.4% | 57,860 |
| 2004/07/27 | 4,172.7 | 4,272.7 | 4,063.6 | 4,109.1 | -27.3 | -0.7% | 136,290 |
| 2004/07/26 | 4,272.7 | 4,272.7 | 4,136.4 | 4,136.4 | -163.6 | -3.8% | 133,650 |
| 2004/07/23 | 4,290.9 | 4,300 | 4,236.4 | 4,300 | +45.5 | +1.1% | 114,180 |
| 2004/07/22 | 4,290.9 | 4,300 | 4,190.9 | 4,254.5 | -100 | -2.3% | 184,910 |
| 2004/07/21 | 4,354.5 | 4,409.1 | 4,336.4 | 4,354.5 | -36.4 | -0.8% | 137,280 |
| 2004/07/20 | 4,281.8 | 4,409.1 | 4,190.9 | 4,390.9 | +54.5 | +1.3% | 203,170 |
| 2004/07/16 | 4,163.6 | 4,390.9 | 4,154.5 | 4,336.4 | +190.9 | +4.6% | 337,810 |
| 2004/07/15 | 4,236.4 | 4,245.5 | 4,072.7 | 4,145.5 | -136.3 | -3.2% | 246,950 |
| 2004/07/14 | 4,427.3 | 4,436.4 | 4,281.8 | 4,281.8 | -90.9 | -2.1% | 87,560 |
| 2004/07/13 | 4,463.6 | 4,463.6 | 4,345.5 | 4,372.7 | -81.8 | -1.8% | 84,040 |
| 2004/07/12 | 4,418.2 | 4,509.1 | 4,418.2 | 4,454.5 | +45.4 | +1% | 105,490 |
| 2004/07/09 | 4,336.4 | 4,409.1 | 4,327.3 | 4,409.1 | -18.2 | -0.4% | 205,260 |
| 2004/07/08 | 4,472.7 | 4,509.1 | 4,400 | 4,427.3 | -118.2 | -2.6% | 114,840 |
| 2004/07/07 | 4,418.2 | 4,590.9 | 4,418.2 | 4,545.5 | ±0 | ±0% | 204,380 |
| 2004/07/06 | 4,645.5 | 4,654.5 | 4,490.9 | 4,545.5 | -90.9 | -2% | 115,170 |
| 2004/07/05 | 4,672.7 | 4,672.7 | 4,554.5 | 4,636.4 | +9.1 | +0.2% | 113,630 |
| 2004/07/02 | 4,581.8 | 4,681.8 | 4,581.8 | 4,627.3 | -81.8 | -1.7% | 110,880 |
| 2004/07/01 | 4,672.7 | 4,736.4 | 4,590.9 | 4,709.1 | +36.4 | +0.8% | 325,050 |
| 2004/06/30 | 4,690.9 | 4,700 | 4,654.5 | 4,672.7 | +18.2 | +0.4% | 131,120 |
| 2004/06/29 | 4,563.6 | 4,654.5 | 4,563.6 | 4,654.5 | +109 | +2.4% | 416,790 |
| 2004/06/28 | 4,500 | 4,545.5 | 4,463.6 | 4,545.5 | +81.9 | +1.8% | 171,380 |
| 2004/06/25 | 4,427.3 | 4,500 | 4,409.1 | 4,463.6 | +63.6 | +1.4% | 328,900 |
| 2004/06/24 | 4,327.3 | 4,427.3 | 4,309.1 | 4,400 | +163.6 | +3.9% | 256,190 |
| 2004/06/23 | 4,272.7 | 4,272.7 | 4,181.8 | 4,236.4 | +109.1 | +2.6% | 133,870 |
| 2004/06/22 | 4,118.2 | 4,154.5 | 4,018.2 | 4,127.3 | +9.1 | +0.2% | 162,030 |
| 2004/06/21 | 4,136.4 | 4,227.3 | 4,118.2 | 4,118.2 | ±0 | ±0% | 132,000 |
| 2004/06/18 | 4,236.4 | 4,236.4 | 4,063.6 | 4,118.2 | -136.3 | -3.2% | 157,520 |
| 2004/06/17 | 4,272.7 | 4,309.1 | 4,218.2 | 4,254.5 | -9.1 | -0.2% | 106,370 |
| 2004/06/16 | 4,318.2 | 4,372.7 | 4,263.6 | 4,263.6 | -81.9 | -1.9% | 189,090 |
| 2004/06/15 | 4,400 | 4,400 | 4,345.5 | 4,345.5 | -54.5 | -1.2% | 102,630 |
| 2004/06/14 | 4,354.5 | 4,409.1 | 4,318.2 | 4,400 | +72.7 | +1.7% | 115,280 |
| 2004/06/11 | 4,318.2 | 4,345.5 | 4,290.9 | 4,327.3 | -36.3 | -0.8% | 128,260 |
| 2004/06/10 | 4,281.8 | 4,372.7 | 4,254.5 | 4,363.6 | +109.1 | +2.6% | 94,710 |
| 2004/06/09 | 4,381.8 | 4,381.8 | 4,245.5 | 4,254.5 | -81.9 | -1.9% | 115,060 |
| 2004/06/08 | 4,336.4 | 4,363.6 | 4,309.1 | 4,336.4 | +36.4 | +0.8% | 105,930 |
| 2004/06/07 | 4,263.6 | 4,381.8 | 4,190.9 | 4,300 | -9.1 | -0.2% | 123,310 |
| 2004/06/04 | 4,272.7 | 4,336.4 | 4,190.9 | 4,309.1 | +63.6 | +1.5% | 78,430 |
| 2004/06/03 | 4,345.5 | 4,390.9 | 4,227.3 | 4,245.5 | -100 | -2.3% | 135,520 |
| 2004/06/02 | 4,363.6 | 4,418.2 | 4,345.5 | 4,345.5 | -72.7 | -1.6% | 110,440 |
| 2004/06/01 | 4,463.6 | 4,509.1 | 4,418.2 | 4,418.2 | -90.9 | -2% | 142,670 |
| 2004/05/31 | 4,500 | 4,509.1 | 4,409.1 | 4,509.1 | +9.1 | +0.2% | 91,850 |
| 2004/05/28 | 4,445.5 | 4,500 | 4,381.8 | 4,500 | +100 | +2.3% | 146,080 |
| 2004/05/27 | 4,436.4 | 4,454.5 | 4,390.9 | 4,400 | -81.8 | -1.8% | 125,400 |
| 2004/05/26 | 4,590.9 | 4,609.1 | 4,445.5 | 4,481.8 | -45.5 | -1% | 177,210 |
| 2004/05/25 | 4,545.5 | 4,572.7 | 4,454.5 | 4,527.3 | +9.1 | +0.2% | 187,660 |
| 2004/05/24 | 4,363.6 | 4,554.5 | 4,363.6 | 4,518.2 | +200 | +4.6% | 229,570 |
| 2004/05/21 | 4,318.2 | 4,409.1 | 4,272.7 | 4,318.2 | -45.4 | -1% | 137,390 |
5101～
5150
件表示中 / 6965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 | 142,200円 | +3.2% | -14.6% | 6.19% | 14.76倍 | 0.97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 |
| 関電化 | 83,900円 | +9.1% | +10.9% | 2.15% | 14.61倍 | 0.73倍 |
|
古河系。半導体・液晶用特殊ガスは微細化、多層化に強み。２次電池電解質も。中韓生産拠点整備 |
| ステラケミファ | 370,500円 | -0.8% | -6.3% | 4.59% | 16.20倍 | 0.98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 |
| コ タ | 144,900円 | +3.1% | +6.2% | 1.38% | 29.39倍 | 3.59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 |
| ＤＮＣ | 64,100円 | -1.6% | -28.8% | 5.93% | 8.77倍 | 0.52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 |
市場注目の銘柄
チャート関連のコラム
