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 |
|---|---|---|---|---|---|---|---|
| 2003/10/07 | 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 |
| 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 |
5351～
5400
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
