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 |
|---|---|---|---|---|---|---|---|
| 2004/02/16 | 3,239.7 | 3,256.2 | 3,198.3 | 3,214.9 | +66.1 | +2.1% | 97,284 |
| 2004/02/13 | 3,099.2 | 3,173.6 | 3,082.6 | 3,148.8 | +33.1 | +1.1% | 106,843 |
| 2004/02/12 | 3,198.3 | 3,231.4 | 3,107.4 | 3,115.7 | -41.3 | -1.3% | 136,972 |
| 2004/02/10 | 3,181.8 | 3,223.1 | 3,148.8 | 3,157 | ±0 | ±0% | 82,280 |
| 2004/02/09 | 3,181.8 | 3,223.1 | 3,124 | 3,157 | ±0 | ±0% | 364,694 |
| 2004/02/06 | 3,206.6 | 3,223.1 | 3,115.7 | 3,157 | -90.9 | -2.8% | 498,762 |
| 2004/02/05 | 3,231.4 | 3,314 | 3,041.3 | 3,247.9 | -115.7 | -3.4% | 575,718 |
| 2004/02/04 | 3,462.8 | 3,512.4 | 3,330.6 | 3,363.6 | -140.5 | -4% | 139,029 |
| 2004/02/03 | 3,495.9 | 3,562 | 3,396.7 | 3,504.1 | -74.4 | -2.1% | 160,567 |
| 2004/02/02 | 3,586.8 | 3,611.6 | 3,528.9 | 3,578.5 | -33.1 | -0.9% | 51,183 |
| 2004/01/30 | 3,512.4 | 3,644.6 | 3,512.4 | 3,611.6 | +148.8 | +4.3% | 250,349 |
| 2004/01/29 | 3,454.5 | 3,462.8 | 3,388.4 | 3,462.8 | ±0 | ±0% | 106,238 |
| 2004/01/28 | 3,446.3 | 3,495.9 | 3,388.4 | 3,462.8 | -24.8 | -0.7% | 110,110 |
| 2004/01/27 | 3,495.9 | 3,528.9 | 3,438 | 3,487.6 | ±0 | ±0% | 106,601 |
| 2004/01/26 | 3,528.9 | 3,578.5 | 3,471.1 | 3,487.6 | -41.3 | -1.2% | 52,635 |
| 2004/01/23 | 3,611.6 | 3,611.6 | 3,520.7 | 3,528.9 | -57.9 | -1.6% | 57,475 |
| 2004/01/22 | 3,652.9 | 3,652.9 | 3,578.5 | 3,586.8 | -24.8 | -0.7% | 101,640 |
| 2004/01/21 | 3,553.7 | 3,669.4 | 3,537.2 | 3,611.6 | +57.9 | +1.6% | 138,666 |
| 2004/01/20 | 3,545.5 | 3,619.8 | 3,528.9 | 3,553.7 | +33 | +0.9% | 87,846 |
| 2004/01/19 | 3,512.4 | 3,570.2 | 3,487.6 | 3,520.7 | +41.4 | +1.2% | 36,300 |
| 2004/01/16 | 3,429.8 | 3,504.1 | 3,429.8 | 3,479.3 | -24.8 | -0.7% | 50,699 |
| 2004/01/15 | 3,537.2 | 3,562 | 3,454.5 | 3,504.1 | -74.4 | -2.1% | 97,647 |
| 2004/01/14 | 3,619.8 | 3,628.1 | 3,570.2 | 3,578.5 | +24.8 | +0.7% | 212,718 |
| 2004/01/13 | 3,603.3 | 3,644.6 | 3,553.7 | 3,553.7 | +33 | +0.9% | 193,358 |
| 2004/01/09 | 3,545.5 | 3,578.5 | 3,479.3 | 3,520.7 | +57.9 | +1.7% | 125,114 |
| 2004/01/08 | 3,471.1 | 3,520.7 | 3,429.8 | 3,462.8 | -8.3 | -0.2% | 145,684 |
| 2004/01/07 | 3,545.5 | 3,553.7 | 3,471.1 | 3,471.1 | -123.9 | -3.4% | 94,501 |
| 2004/01/06 | 3,628.1 | 3,628.1 | 3,504.1 | 3,595 | +8.2 | +0.2% | 90,629 |
| 2004/01/05 | 3,628.1 | 3,644.6 | 3,570.2 | 3,586.8 | ±0 | ±0% | 39,567 |
| 2003/12/30 | 3,553.7 | 3,611.6 | 3,553.7 | 3,586.8 | +33.1 | +0.9% | 39,204 |
| 2003/12/29 | 3,454.5 | 3,578.5 | 3,429.8 | 3,553.7 | +107.4 | +3.1% | 91,113 |
| 2003/12/26 | 3,446.3 | 3,471.1 | 3,371.9 | 3,446.3 | ±0 | ±0% | 50,457 |
| 2003/12/25 | 3,413.2 | 3,462.8 | 3,396.7 | 3,446.3 | +33.1 | +1% | 46,464 |
| 2003/12/24 | 3,413.2 | 3,446.3 | 3,396.7 | 3,413.2 | +41.3 | +1.2% | 43,076 |
| 2003/12/22 | 3,305.8 | 3,380.2 | 3,305.8 | 3,371.9 | +41.3 | +1.2% | 44,165 |
| 2003/12/19 | 3,380.2 | 3,388.4 | 3,314 | 3,330.6 | +33.1 | +1% | 95,590 |
| 2003/12/18 | 3,338.8 | 3,388.4 | 3,281 | 3,297.5 | +8.2 | +0.2% | 119,669 |
| 2003/12/17 | 3,322.3 | 3,405 | 3,281 | 3,289.3 | -74.3 | -2.2% | 192,753 |
| 2003/12/16 | 3,322.3 | 3,380.2 | 3,247.9 | 3,363.6 | +16.5 | +0.5% | 116,523 |
| 2003/12/15 | 3,347.1 | 3,388.4 | 3,305.8 | 3,347.1 | +33.1 | +1% | 169,037 |
| 2003/12/12 | 3,405 | 3,413.2 | 3,297.5 | 3,314 | +8.2 | +0.2% | 177,386 |
| 2003/12/11 | 3,297.5 | 3,371.9 | 3,289.3 | 3,305.8 | +8.3 | +0.3% | 137,456 |
| 2003/12/10 | 3,314 | 3,314 | 3,256.2 | 3,297.5 | -16.5 | -0.5% | 91,718 |
| 2003/12/09 | 3,314 | 3,347.1 | 3,297.5 | 3,314 | ±0 | ±0% | 54,571 |
| 2003/12/08 | 3,371.9 | 3,371.9 | 3,256.2 | 3,314 | -57.9 | -1.7% | 122,815 |
| 2003/12/05 | 3,446.3 | 3,479.3 | 3,363.6 | 3,371.9 | -57.9 | -1.7% | 114,708 |
| 2003/12/04 | 3,504.1 | 3,504.1 | 3,413.2 | 3,429.8 | -99.1 | -2.8% | 164,923 |
| 2003/12/03 | 3,553.7 | 3,628.1 | 3,454.5 | 3,528.9 | -132.3 | -3.6% | 137,093 |
| 2003/12/02 | 3,644.6 | 3,677.7 | 3,586.8 | 3,661.2 | -24.8 | -0.7% | 162,745 |
| 2003/12/01 | 3,413.2 | 3,702.5 | 3,363.6 | 3,686 | +264.5 | +7.7% | 285,318 |
5201～
5250
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 | 138,200円 | +3.2% | -14.6% | 6.37% | 14.35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 | 374,500円 | -0.8% | -6.3% | 4.54% | 16.37倍 | 0.99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 | 143,200円 | +3.1% | +6.2% | 1.40% | 29.05倍 | 3.55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 | 120,700円 | +6.9% | +27.4% | 1.66% | 30.18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 | 262,200円 | +2.3% | +95.7% | 5.15% | 8.34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
