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 |
|---|---|---|---|---|---|---|---|
| 2003/04/22 | 2,004.1 | 2,024.8 | 1,995.9 | 2,012.4 | -4.1 | -0.2% | 43,318 |
| 2003/04/21 | 2,033.1 | 2,045.5 | 1,991.7 | 2,016.5 | -16.6 | -0.8% | 28,556 |
| 2003/04/18 | 2,037.2 | 2,066.1 | 2,004.1 | 2,033.1 | -4.1 | -0.2% | 26,136 |
| 2003/04/17 | 2,049.6 | 2,066.1 | 2,008.3 | 2,037.2 | -12.4 | -0.6% | 113,135 |
| 2003/04/16 | 1,983.5 | 2,049.6 | 1,979.3 | 2,049.6 | +70.3 | +3.6% | 137,940 |
| 2003/04/15 | 1,983.5 | 1,991.7 | 1,925.6 | 1,979.3 | -4.2 | -0.2% | 110,957 |
| 2003/04/14 | 1,991.7 | 1,991.7 | 1,946.3 | 1,983.5 | +57.9 | +3% | 254,947 |
| 2003/04/11 | 1,884.3 | 1,925.6 | 1,834.7 | 1,925.6 | +41.3 | +2.2% | 173,998 |
| 2003/04/10 | 1,814 | 1,884.3 | 1,797.5 | 1,884.3 | +70.3 | +3.9% | 69,696 |
| 2003/04/09 | 1,805.8 | 1,859.5 | 1,797.5 | 1,814 | +8.2 | +0.5% | 47,553 |
| 2003/04/08 | 1,855.4 | 1,855.4 | 1,797.5 | 1,805.8 | -53.7 | -2.9% | 28,314 |
| 2003/04/07 | 1,814 | 1,876 | 1,805.8 | 1,859.5 | +66.1 | +3.7% | 69,575 |
| 2003/04/04 | 1,826.4 | 1,826.4 | 1,781 | 1,793.4 | -24.8 | -1.4% | 77,682 |
| 2003/04/03 | 1,867.8 | 1,867.8 | 1,785.1 | 1,818.2 | +8.3 | +0.5% | 49,489 |
| 2003/04/02 | 1,801.7 | 1,838.8 | 1,785.1 | 1,809.9 | +8.2 | +0.5% | 49,973 |
| 2003/04/01 | 1,793.4 | 1,818.2 | 1,776.9 | 1,801.7 | -41.3 | -2.2% | 54,450 |
| 2003/03/31 | 1,905 | 1,925.6 | 1,843 | 1,843 | -62 | -3.3% | 39,688 |
| 2003/03/28 | 1,909.1 | 1,925.6 | 1,888.4 | 1,905 | +4.2 | +0.2% | 45,254 |
| 2003/03/27 | 1,818.2 | 1,925.6 | 1,818.2 | 1,900.8 | +90.9 | +5% | 28,193 |
| 2003/03/26 | 1,822.3 | 1,900.8 | 1,801.7 | 1,809.9 | +6.7 | +0.4% | 41,382 |
| 2003/03/25 | 1,803.2 | 1,803.2 | 1,780.6 | 1,803.2 | -7.5 | -0.4% | 59,762 |
| 2003/03/24 | 1,829.5 | 1,855.7 | 1,780.6 | 1,810.7 | +11.3 | +0.6% | 66,284 |
| 2003/03/20 | 1,799.4 | 1,814.4 | 1,773.1 | 1,799.4 | +3.8 | +0.2% | 146,809 |
| 2003/03/19 | 1,788.1 | 1,803.2 | 1,765.6 | 1,795.6 | +3.7 | +0.2% | 116,729 |
| 2003/03/18 | 1,788.1 | 1,818.2 | 1,761.8 | 1,791.9 | +52.6 | +3% | 51,643 |
| 2003/03/17 | 1,784.4 | 1,803.2 | 1,735.5 | 1,739.3 | -67.6 | -3.7% | 46,186 |
| 2003/03/14 | 1,855.7 | 1,855.7 | 1,799.4 | 1,806.9 | -45.1 | -2.4% | 109,009 |
| 2003/03/13 | 1,840.7 | 1,885.8 | 1,837 | 1,852 | +71.4 | +4% | 56,035 |
| 2003/03/12 | 1,795.6 | 1,795.6 | 1,761.8 | 1,780.6 | +45.1 | +2.6% | 34,074 |
| 2003/03/11 | 1,799.4 | 1,803.2 | 1,735.5 | 1,735.5 | -94 | -5.1% | 29,814 |
| 2003/03/10 | 1,825.7 | 1,837 | 1,821.9 | 1,829.5 | +3.8 | +0.2% | 87,846 |
| 2003/03/07 | 1,799.4 | 1,840.7 | 1,791.9 | 1,825.7 | +22.5 | +1.2% | 130,039 |
| 2003/03/06 | 1,803.2 | 1,840.7 | 1,780.6 | 1,803.2 | +18.8 | +1.1% | 75,734 |
| 2003/03/05 | 1,803.2 | 1,806.9 | 1,780.6 | 1,784.4 | +11.3 | +0.6% | 106,613 |
| 2003/03/04 | 1,754.3 | 1,810.7 | 1,750.6 | 1,773.1 | +26.3 | +1.5% | 161,717 |
| 2003/03/03 | 1,739.3 | 1,776.9 | 1,731.8 | 1,746.8 | -33.8 | -1.9% | 58,431 |
| 2003/02/28 | 1,791.9 | 1,810.7 | 1,776.9 | 1,780.6 | -22.6 | -1.3% | 41,793 |
| 2003/02/27 | 1,833.2 | 1,833.2 | 1,784.4 | 1,803.2 | -30 | -1.6% | 52,575 |
| 2003/02/26 | 1,844.5 | 1,848.2 | 1,803.2 | 1,833.2 | -11.3 | -0.6% | 40,462 |
| 2003/02/25 | 1,818.2 | 1,855.7 | 1,818.2 | 1,844.5 | +26.3 | +1.4% | 97,429 |
| 2003/02/24 | 1,863.3 | 1,870.8 | 1,818.2 | 1,818.2 | -30 | -1.6% | 42,858 |
| 2003/02/21 | 1,844.5 | 1,855.7 | 1,803.2 | 1,848.2 | +33.8 | +1.9% | 106,746 |
| 2003/02/20 | 1,874.5 | 1,874.5 | 1,814.4 | 1,814.4 | -60.1 | -3.2% | 32,876 |
| 2003/02/19 | 1,852 | 1,874.5 | 1,818.2 | 1,874.5 | +26.3 | +1.4% | 25,955 |
| 2003/02/18 | 1,852 | 1,855.7 | 1,818.2 | 1,848.2 | ±0 | ±0% | 56,834 |
| 2003/02/17 | 1,840.7 | 1,855.7 | 1,821.9 | 1,848.2 | +7.5 | +0.4% | 22,760 |
| 2003/02/14 | 1,735.5 | 1,855.7 | 1,735.5 | 1,840.7 | +15 | +0.8% | 66,151 |
| 2003/02/13 | 1,791.9 | 1,874.5 | 1,791.9 | 1,825.7 | +3.8 | +0.2% | 23,692 |
| 2003/02/12 | 1,829.5 | 1,859.5 | 1,776.9 | 1,821.9 | -67.7 | -3.6% | 80,792 |
| 2003/02/10 | 1,915.9 | 1,930.9 | 1,874.5 | 1,889.6 | +78.9 | +4.4% | 85,583 |
5401～
5450
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
