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 |
|---|---|---|---|---|---|---|---|
| 2003/11/28 | 3,438 | 3,454.5 | 3,396.7 | 3,421.5 | +16.5 | +0.5% | 123,178 |
| 2003/11/27 | 3,405 | 3,446.3 | 3,396.7 | 3,405 | +49.6 | +1.5% | 166,254 |
| 2003/11/26 | 3,297.5 | 3,380.2 | 3,297.5 | 3,355.4 | +16.6 | +0.5% | 177,507 |
| 2003/11/25 | 3,355.4 | 3,380.2 | 3,272.7 | 3,338.8 | +148.7 | +4.7% | 195,415 |
| 2003/11/21 | 3,140.5 | 3,223.1 | 3,132.2 | 3,190.1 | -16.5 | -0.5% | 90,871 |
| 2003/11/20 | 3,148.8 | 3,380.2 | 3,090.9 | 3,206.6 | +140.5 | +4.6% | 279,147 |
| 2003/11/19 | 3,173.6 | 3,181.8 | 3,041.3 | 3,066.1 | -24.8 | -0.8% | 206,547 |
| 2003/11/18 | 2,950.4 | 3,140.5 | 2,950.4 | 3,090.9 | +99.2 | +3.3% | 229,295 |
| 2003/11/17 | 3,157 | 3,157 | 2,933.9 | 2,991.7 | -231.4 | -7.2% | 136,246 |
| 2003/11/14 | 3,305.8 | 3,380.2 | 3,198.3 | 3,223.1 | -99.2 | -3% | 119,306 |
| 2003/11/13 | 3,363.6 | 3,429.8 | 3,264.5 | 3,322.3 | ±0 | ±0% | 265,353 |
| 2003/11/12 | 3,264.5 | 3,371.9 | 3,214.9 | 3,322.3 | -66.1 | -2% | 268,257 |
| 2003/11/11 | 3,471.1 | 3,479.3 | 3,347.1 | 3,388.4 | -107.5 | -3.1% | 101,519 |
| 2003/11/10 | 3,545.5 | 3,545.5 | 3,471.1 | 3,495.9 | -57.8 | -1.6% | 84,337 |
| 2003/11/07 | 3,578.5 | 3,652.9 | 3,512.4 | 3,553.7 | -49.6 | -1.4% | 102,124 |
| 2003/11/06 | 3,661.2 | 3,677.7 | 3,553.7 | 3,603.3 | -99.2 | -2.7% | 166,859 |
| 2003/11/05 | 3,652.9 | 3,752.1 | 3,652.9 | 3,702.5 | -16.5 | -0.4% | 94,501 |
| 2003/11/04 | 3,834.7 | 3,843 | 3,677.7 | 3,719 | +90.9 | +2.5% | 382,965 |
| 2003/10/31 | 3,719 | 3,801.7 | 3,628.1 | 3,628.1 | -173.6 | -4.6% | 167,827 |
| 2003/10/30 | 3,801.7 | 4,000 | 3,686 | 3,801.7 | -24.7 | -0.6% | 261,844 |
| 2003/10/29 | 3,619.8 | 3,892.6 | 3,611.6 | 3,826.4 | +347.1 | +10% | 336,743 |
| 2003/10/28 | 3,495.9 | 3,553.7 | 3,479.3 | 3,479.3 | +24.8 | +0.7% | 179,806 |
| 2003/10/27 | 3,462.8 | 3,504.1 | 3,396.7 | 3,454.5 | +99.1 | +3% | 247,324 |
| 2003/10/24 | 3,305.8 | 3,454.5 | 3,305.8 | 3,355.4 | +66.1 | +2% | 96,437 |
| 2003/10/23 | 3,421.5 | 3,454.5 | 3,247.9 | 3,289.3 | -256.2 | -7.2% | 139,634 |
| 2003/10/22 | 3,471.1 | 3,619.8 | 3,471.1 | 3,545.5 | +91 | +2.6% | 149,919 |
| 2003/10/21 | 3,570.2 | 3,628.1 | 3,396.7 | 3,454.5 | -74.4 | -2.1% | 231,231 |
| 2003/10/20 | 3,487.6 | 3,669.4 | 3,413.2 | 3,528.9 | +165.3 | +4.9% | 202,675 |
| 2003/10/17 | 3,272.7 | 3,553.7 | 3,264.5 | 3,363.6 | +123.9 | +3.8% | 190,333 |
| 2003/10/16 | 3,223.1 | 3,264.5 | 3,214.9 | 3,239.7 | +24.8 | +0.8% | 100,672 |
| 2003/10/15 | 3,239.7 | 3,264.5 | 3,148.8 | 3,214.9 | -8.2 | -0.3% | 99,341 |
| 2003/10/14 | 3,223.1 | 3,239.7 | 3,190.1 | 3,223.1 | +24.8 | +0.8% | 232,683 |
| 2003/10/10 | 3,223.1 | 3,231.4 | 3,190.1 | 3,198.3 | -16.6 | -0.5% | 56,628 |
| 2003/10/09 | 3,206.6 | 3,223.1 | 3,165.3 | 3,214.9 | -33 | -1% | 54,208 |
| 2003/10/08 | 3,223.1 | 3,297.5 | 3,206.6 | 3,247.9 | -16.6 | -0.5% | 120,274 |
| 2003/10/07 | 3,223.1 | 3,281 | 3,173.6 | 3,264.5 | +41.4 | +1.3% | 130,317 |
| 2003/10/06 | 3,173.6 | 3,247.9 | 3,165.3 | 3,223.1 | +49.5 | +1.6% | 163,229 |
| 2003/10/03 | 3,107.4 | 3,231.4 | 3,107.4 | 3,173.6 | -16.5 | -0.5% | 140,239 |
| 2003/10/02 | 3,289.3 | 3,289.3 | 3,140.5 | 3,190.1 | -16.5 | -0.5% | 86,757 |
| 2003/10/01 | 3,206.6 | 3,272.7 | 3,140.5 | 3,206.6 | +66.1 | +2.1% | 253,858 |
| 2003/09/30 | 3,057.9 | 3,190.1 | 3,049.6 | 3,140.5 | +140.5 | +4.7% | 190,212 |
| 2003/09/29 | 3,090.9 | 3,090.9 | 2,900.8 | 3,000 | +24.8 | +0.8% | 103,455 |
| 2003/09/26 | 2,719 | 2,975.2 | 2,694.2 | 2,975.2 | +256.2 | +9.4% | 156,937 |
| 2003/09/25 | 2,727.3 | 2,768.6 | 2,677.7 | 2,719 | -132.2 | -4.6% | 173,393 |
| 2003/09/24 | 2,892.6 | 2,925.6 | 2,809.9 | 2,851.2 | -16.6 | -0.6% | 127,897 |
| 2003/09/22 | 2,933.9 | 2,942.1 | 2,785.1 | 2,867.8 | -190.1 | -6.2% | 178,838 |
| 2003/09/19 | 3,024.8 | 3,107.4 | 3,016.5 | 3,057.9 | +99.2 | +3.4% | 116,886 |
| 2003/09/18 | 3,057.9 | 3,074.4 | 2,933.9 | 2,958.7 | -57.8 | -1.9% | 181,258 |
| 2003/09/17 | 3,099.2 | 3,140.5 | 2,966.9 | 3,016.5 | -66.1 | -2.1% | 158,994 |
| 2003/09/16 | 3,082.6 | 3,157 | 3,033.1 | 3,082.6 | -82.7 | -2.6% | 151,976 |
5251～
5300
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 | 139,000円 | +3.2% | -14.6% | 6.33% | 14.43倍 | 0.95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 | 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 | 144,100円 | +3.1% | +6.2% | 1.39% | 29.23倍 | 3.57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 | 120,800円 | +6.9% | +27.4% | 1.66% | 30.20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 | 263,700円 | +2.3% | +95.7% | 5.12% | 8.39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
