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 |
|---|---|---|---|---|---|---|---|
| 2004/05/21 | 4,318.2 | 4,409.1 | 4,272.7 | 4,318.2 | -45.4 | -1% | 137,390 |
| 2004/05/20 | 4,409.1 | 4,500 | 4,363.6 | 4,363.6 | -18.2 | -0.4% | 124,960 |
| 2004/05/19 | 4,363.6 | 4,500 | 4,227.3 | 4,381.8 | +9.1 | +0.2% | 195,910 |
| 2004/05/18 | 4,090.9 | 4,409.1 | 4,072.7 | 4,372.7 | +418.2 | +10.6% | 186,230 |
| 2004/05/17 | 4,272.7 | 4,309.1 | 3,927.3 | 3,954.5 | -345.5 | -8% | 199,100 |
| 2004/05/14 | 4,309.1 | 4,445.5 | 4,245.5 | 4,300 | -54.5 | -1.3% | 171,490 |
| 2004/05/13 | 4,500 | 4,590.9 | 4,354.5 | 4,354.5 | -100 | -2.2% | 152,020 |
| 2004/05/12 | 4,581.8 | 4,581.8 | 4,381.8 | 4,454.5 | -36.4 | -0.8% | 149,050 |
| 2004/05/11 | 4,254.5 | 4,500 | 4,254.5 | 4,490.9 | +281.8 | +6.7% | 213,730 |
| 2004/05/10 | 4,327.3 | 4,581.8 | 4,209.1 | 4,209.1 | -263.6 | -5.9% | 147,290 |
| 2004/05/07 | 4,463.6 | 4,545.5 | 4,381.8 | 4,472.7 | -81.8 | -1.8% | 220,990 |
| 2004/05/06 | 4,590.9 | 4,618.2 | 4,554.5 | 4,554.5 | -100 | -2.1% | 95,700 |
| 2004/04/30 | 4,554.5 | 4,654.5 | 4,545.5 | 4,654.5 | -27.3 | -0.6% | 284,790 |
| 2004/04/28 | 4,736.4 | 4,836.4 | 4,681.8 | 4,681.8 | -145.5 | -3% | 302,720 |
| 2004/04/27 | 4,681.8 | 4,927.3 | 4,681.8 | 4,827.3 | -9.1 | -0.2% | 437,250 |
| 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 |
5201～
5250
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
