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 |
|---|---|---|---|---|---|---|---|
| 2004/03/08 | 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 |
| 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 |
5251～
5300
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
