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 |
|---|---|---|---|---|---|---|---|
| 2004/04/26 | 4,663.6 | 4,936.4 | 4,645.5 | 4,836.4 | +354.6 | +7.9% | 623,150 |
| 2004/04/23 | 4,545.5 | 4,627.3 | 4,481.8 | 4,481.8 | +36.3 | +0.8% | 358,930 |
| 2004/04/22 | 4,418.2 | 4,663.6 | 4,418.2 | 4,445.5 | +72.8 | +1.7% | 589,160 |
| 2004/04/21 | 4,318.2 | 4,445.5 | 4,172.7 | 4,372.7 | +9.1 | +0.2% | 268,730 |
| 2004/04/20 | 4,081.8 | 4,390.9 | 4,072.7 | 4,363.6 | +327.2 | +8.1% | 308,220 |
| 2004/04/19 | 4,045.5 | 4,063.6 | 3,954.5 | 4,036.4 | -54.5 | -1.3% | 114,070 |
| 2004/04/16 | 4,045.5 | 4,100 | 4,000 | 4,090.9 | +27.3 | +0.7% | 183,700 |
| 2004/04/15 | 4,054.5 | 4,090.9 | 4,018.2 | 4,063.6 | +18.1 | +0.4% | 186,670 |
| 2004/04/14 | 4,072.7 | 4,163.6 | 4,027.3 | 4,045.5 | -9 | -0.2% | 166,430 |
| 2004/04/13 | 4,045.5 | 4,118.2 | 4,036.4 | 4,054.5 | +63.6 | +1.6% | 157,190 |
| 2004/04/12 | 3,954.5 | 4,045.5 | 3,945.5 | 3,990.9 | +36.4 | +0.9% | 70,730 |
| 2004/04/09 | 3,927.3 | 4,036.4 | 3,918.2 | 3,954.5 | -63.7 | -1.6% | 154,880 |
| 2004/04/08 | 3,945.5 | 4,036.4 | 3,936.4 | 4,018.2 | +90.9 | +2.3% | 142,560 |
| 2004/04/07 | 4,036.4 | 4,036.4 | 3,918.2 | 3,927.3 | -154.5 | -3.8% | 189,750 |
| 2004/04/06 | 4,190.9 | 4,190.9 | 4,054.5 | 4,081.8 | +36.3 | +0.9% | 281,600 |
| 2004/04/05 | 3,909.1 | 4,118.2 | 3,881.8 | 4,045.5 | +245.5 | +6.5% | 471,020 |
| 2004/04/02 | 3,672.7 | 3,827.3 | 3,672.7 | 3,800 | +172.7 | +4.8% | 363,000 |
| 2004/04/01 | 3,727.3 | 3,727.3 | 3,600 | 3,627.3 | -63.6 | -1.7% | 195,360 |
| 2004/03/31 | 3,545.5 | 3,690.9 | 3,527.3 | 3,690.9 | +218.2 | +6.3% | 267,850 |
| 2004/03/30 | 3,481.8 | 3,572.7 | 3,454.5 | 3,472.7 | +36.3 | +1.1% | 165,550 |
| 2004/03/29 | 3,445.5 | 3,445.5 | 3,390.9 | 3,436.4 | -9.1 | -0.3% | 93,170 |
| 2004/03/26 | 3,363.6 | 3,545.5 | 3,363.6 | 3,445.5 | +181 | +5.5% | 152,240 |
| 2004/03/25 | 3,438 | 3,438 | 3,239.7 | 3,264.5 | -123.9 | -3.7% | 229,053 |
| 2004/03/24 | 3,264.5 | 3,388.4 | 3,256.2 | 3,388.4 | +99.1 | +3% | 169,521 |
| 2004/03/23 | 3,272.7 | 3,289.3 | 3,264.5 | 3,289.3 | -8.2 | -0.2% | 104,060 |
| 2004/03/22 | 3,281 | 3,347.1 | 3,281 | 3,297.5 | -24.8 | -0.7% | 82,643 |
| 2004/03/19 | 3,256.2 | 3,347.1 | 3,247.9 | 3,322.3 | +24.8 | +0.8% | 109,384 |
| 2004/03/18 | 3,347.1 | 3,347.1 | 3,264.5 | 3,297.5 | -57.9 | -1.7% | 79,376 |
| 2004/03/17 | 3,305.8 | 3,388.4 | 3,305.8 | 3,355.4 | +49.6 | +1.5% | 139,997 |
| 2004/03/16 | 3,281 | 3,314 | 3,264.5 | 3,305.8 | ±0 | ±0% | 65,824 |
| 2004/03/15 | 3,305.8 | 3,363.6 | 3,256.2 | 3,305.8 | -16.5 | -0.5% | 115,313 |
| 2004/03/12 | 3,223.1 | 3,338.8 | 3,190.1 | 3,322.3 | +181.8 | +5.8% | 339,163 |
| 2004/03/11 | 3,124 | 3,148.8 | 3,124 | 3,140.5 | ±0 | ±0% | 108,779 |
| 2004/03/10 | 3,206.6 | 3,206.6 | 3,140.5 | 3,140.5 | -107.4 | -3.3% | 136,125 |
| 2004/03/09 | 3,165.3 | 3,264.5 | 3,165.3 | 3,247.9 | +57.8 | +1.8% | 233,530 |
| 2004/03/08 | 3,181.8 | 3,223.1 | 3,181.8 | 3,190.1 | +24.8 | +0.8% | 92,323 |
| 2004/03/05 | 3,165.3 | 3,173.6 | 3,124 | 3,165.3 | ±0 | ±0% | 128,260 |
| 2004/03/04 | 3,140.5 | 3,181.8 | 3,124 | 3,165.3 | +49.6 | +1.6% | 183,678 |
| 2004/03/03 | 3,239.7 | 3,239.7 | 3,107.4 | 3,115.7 | -124 | -3.8% | 272,492 |
| 2004/03/02 | 3,223.1 | 3,247.9 | 3,173.6 | 3,239.7 | +33.1 | +1% | 166,738 |
| 2004/03/01 | 3,140.5 | 3,223.1 | 3,124 | 3,206.6 | +107.4 | +3.5% | 174,603 |
| 2004/02/27 | 3,090.9 | 3,115.7 | 3,033.1 | 3,099.2 | +49.6 | +1.6% | 210,782 |
| 2004/02/26 | 3,024.8 | 3,090.9 | 3,008.3 | 3,049.6 | -16.5 | -0.5% | 233,530 |
| 2004/02/25 | 3,148.8 | 3,148.8 | 2,966.9 | 3,066.1 | -82.7 | -2.6% | 346,302 |
| 2004/02/24 | 3,124 | 3,165.3 | 3,057.9 | 3,148.8 | -16.5 | -0.5% | 282,051 |
| 2004/02/23 | 3,206.6 | 3,223.1 | 3,132.2 | 3,165.3 | -33 | -1% | 270,193 |
| 2004/02/20 | 3,214.9 | 3,231.4 | 3,157 | 3,198.3 | -57.9 | -1.8% | 59,169 |
| 2004/02/19 | 3,231.4 | 3,281 | 3,214.9 | 3,256.2 | -16.5 | -0.5% | 65,098 |
| 2004/02/18 | 3,363.6 | 3,371.9 | 3,198.3 | 3,272.7 | -33.1 | -1% | 134,794 |
| 2004/02/17 | 3,214.9 | 3,314 | 3,214.9 | 3,305.8 | +90.9 | +2.8% | 109,021 |
5151～
5200
件表示中 / 6951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 | 137,700円 | +3.2% | -14.6% | 6.39% | 14.30倍 | 0.94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 |
| ステラケミファ | 371,000円 | -0.8% | -6.3% | 4.58% | 16.22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 | 142,400円 | +3.1% | +6.2% | 1.40% | 28.89倍 | 3.53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 | 119,300円 | +6.9% | +27.4% | 1.68% | 29.83倍 | 1.20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 | 262,500円 | +2.3% | +95.7% | 5.14% | 8.35倍 | 0.56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
