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 |
|---|---|---|---|---|---|---|---|
| 2003/09/12 | 3,090.9 | 3,181.8 | 3,016.5 | 3,165.3 | +115.7 | +3.8% | 166,980 |
| 2003/09/11 | 3,090.9 | 3,099.2 | 3,049.6 | 3,049.6 | -49.6 | -1.6% | 108,295 |
| 2003/09/10 | 3,173.6 | 3,173.6 | 3,099.2 | 3,099.2 | -8.2 | -0.3% | 90,266 |
| 2003/09/09 | 3,140.5 | 3,223.1 | 3,107.4 | 3,107.4 | +74.3 | +2.4% | 137,214 |
| 2003/09/08 | 3,066.1 | 3,107.4 | 3,016.5 | 3,033.1 | -66.1 | -2.1% | 80,465 |
| 2003/09/05 | 3,157 | 3,181.8 | 3,082.6 | 3,099.2 | -90.9 | -2.8% | 60,984 |
| 2003/09/04 | 3,181.8 | 3,272.7 | 3,181.8 | 3,190.1 | -41.3 | -1.3% | 65,340 |
| 2003/09/03 | 3,297.5 | 3,305.8 | 3,165.3 | 3,231.4 | -41.3 | -1.3% | 78,045 |
| 2003/09/02 | 3,371.9 | 3,371.9 | 3,256.2 | 3,272.7 | -107.5 | -3.2% | 91,718 |
| 2003/09/01 | 3,247.9 | 3,388.4 | 3,206.6 | 3,380.2 | +157.1 | +4.9% | 128,502 |
| 2003/08/29 | 3,124 | 3,322.3 | 3,124 | 3,223.1 | +148.7 | +4.8% | 134,431 |
| 2003/08/28 | 3,041.3 | 3,181.8 | 3,024.8 | 3,074.4 | -90.9 | -2.9% | 104,665 |
| 2003/08/27 | 3,239.7 | 3,305.8 | 3,165.3 | 3,165.3 | -115.7 | -3.5% | 101,277 |
| 2003/08/26 | 3,264.5 | 3,297.5 | 3,256.2 | 3,281 | -66.1 | -2% | 84,821 |
| 2003/08/25 | 3,239.7 | 3,396.7 | 3,223.1 | 3,347.1 | +24.8 | +0.7% | 67,639 |
| 2003/08/22 | 3,429.8 | 3,429.8 | 3,239.7 | 3,322.3 | -132.2 | -3.8% | 131,285 |
| 2003/08/21 | 3,181.8 | 3,553.7 | 3,165.3 | 3,454.5 | +231.4 | +7.2% | 183,073 |
| 2003/08/20 | 3,016.5 | 3,256.2 | 3,016.5 | 3,223.1 | +123.9 | +4% | 91,355 |
| 2003/08/19 | 3,206.6 | 3,206.6 | 3,057.9 | 3,099.2 | +99.2 | +3.3% | 75,020 |
| 2003/08/18 | 2,950.4 | 3,016.5 | 2,933.9 | 3,000 | +49.6 | +1.7% | 60,500 |
| 2003/08/15 | 2,884.3 | 3,000 | 2,826.4 | 2,950.4 | +148.7 | +5.3% | 154,759 |
| 2003/08/14 | 2,768.6 | 2,843 | 2,743.8 | 2,801.7 | -16.5 | -0.6% | 52,998 |
| 2003/08/13 | 2,892.6 | 2,892.6 | 2,801.7 | 2,818.2 | -33 | -1.2% | 78,650 |
| 2003/08/12 | 2,801.7 | 2,892.6 | 2,776.9 | 2,851.2 | +49.5 | +1.8% | 122,936 |
| 2003/08/11 | 2,785.1 | 2,826.4 | 2,768.6 | 2,801.7 | +82.7 | +3% | 79,739 |
| 2003/08/08 | 2,752.1 | 2,760.3 | 2,677.7 | 2,719 | -33.1 | -1.2% | 45,859 |
| 2003/08/07 | 2,735.5 | 2,785.1 | 2,727.3 | 2,752.1 | +16.6 | +0.6% | 70,543 |
| 2003/08/06 | 2,652.9 | 2,818.2 | 2,644.6 | 2,735.5 | -82.7 | -2.9% | 119,911 |
| 2003/08/05 | 2,826.4 | 2,851.2 | 2,809.9 | 2,818.2 | -49.6 | -1.7% | 133,221 |
| 2003/08/04 | 2,843 | 2,925.6 | 2,809.9 | 2,867.8 | -16.5 | -0.6% | 131,648 |
| 2003/08/01 | 2,892.6 | 2,942.1 | 2,867.8 | 2,884.3 | +8.3 | +0.3% | 186,703 |
| 2003/07/31 | 2,727.3 | 2,917.4 | 2,727.3 | 2,876 | +74.3 | +2.7% | 158,026 |
| 2003/07/30 | 2,834.7 | 2,851.2 | 2,768.6 | 2,801.7 | -57.8 | -2% | 94,259 |
| 2003/07/29 | 2,727.3 | 2,892.6 | 2,669.4 | 2,859.5 | +148.8 | +5.5% | 160,446 |
| 2003/07/28 | 2,727.3 | 2,727.3 | 2,669.4 | 2,710.7 | +24.7 | +0.9% | 91,718 |
| 2003/07/25 | 2,636.4 | 2,743.8 | 2,628.1 | 2,686 | -33 | -1.2% | 189,849 |
| 2003/07/24 | 2,644.6 | 2,752.1 | 2,603.3 | 2,719 | +8.3 | +0.3% | 250,712 |
| 2003/07/23 | 2,603.3 | 2,719 | 2,595 | 2,710.7 | +148.7 | +5.8% | 222,640 |
| 2003/07/22 | 2,562 | 2,628.1 | 2,545.5 | 2,562 | -90.9 | -3.4% | 235,224 |
| 2003/07/18 | 2,520.7 | 2,752.1 | 2,512.4 | 2,652.9 | +49.6 | +1.9% | 302,621 |
| 2003/07/17 | 2,553.7 | 2,603.3 | 2,479.3 | 2,603.3 | -33.1 | -1.3% | 211,145 |
| 2003/07/16 | 2,396.7 | 2,677.7 | 2,396.7 | 2,636.4 | +289.3 | +12.3% | 319,924 |
| 2003/07/15 | 2,384.3 | 2,392.6 | 2,343 | 2,347.1 | -70.3 | -2.9% | 126,324 |
| 2003/07/14 | 2,392.6 | 2,425.6 | 2,392.6 | 2,417.4 | +57.9 | +2.5% | 39,809 |
| 2003/07/11 | 2,400.8 | 2,433.9 | 2,322.3 | 2,359.5 | -107.4 | -4.4% | 70,785 |
| 2003/07/10 | 2,421.5 | 2,562 | 2,421.5 | 2,466.9 | -37.2 | -1.5% | 74,778 |
| 2003/07/09 | 2,454.5 | 2,528.9 | 2,454.5 | 2,504.1 | +8.2 | +0.3% | 116,281 |
| 2003/07/08 | 2,421.5 | 2,537.2 | 2,392.6 | 2,495.9 | +140.5 | +6% | 147,378 |
| 2003/07/07 | 2,363.6 | 2,425.6 | 2,355.4 | 2,355.4 | -41.3 | -1.7% | 65,582 |
| 2003/07/04 | 2,347.1 | 2,438 | 2,347.1 | 2,396.7 | -49.6 | -2% | 65,703 |
5301～
5350
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
