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 |
|---|---|---|---|---|---|---|---|
| 2003/02/07 | 1,810.7 | 1,889.6 | 1,803.2 | 1,810.7 | +90.2 | +5.2% | 270,725 |
| 2003/02/06 | 1,652.9 | 1,720.5 | 1,652.9 | 1,720.5 | +105.2 | +6.5% | 156,393 |
| 2003/02/05 | 1,652.9 | 1,701.7 | 1,604.1 | 1,615.3 | -33.8 | -2% | 131,769 |
| 2003/02/04 | 1,652.9 | 1,671.7 | 1,645.4 | 1,649.1 | +3.7 | +0.2% | 72,540 |
| 2003/02/03 | 1,637.9 | 1,656.6 | 1,634.1 | 1,645.4 | +37.6 | +2.3% | 88,512 |
| 2003/01/31 | 1,660.4 | 1,660.4 | 1,607.8 | 1,607.8 | +3.7 | +0.2% | 82,921 |
| 2003/01/30 | 1,604.1 | 1,630.4 | 1,604.1 | 1,604.1 | +7.6 | +0.5% | 33,674 |
| 2003/01/29 | 1,622.8 | 1,626.6 | 1,592.8 | 1,596.5 | -26.3 | -1.6% | 20,497 |
| 2003/01/28 | 1,645.4 | 1,652.9 | 1,600.3 | 1,622.8 | -41.4 | -2.5% | 68,147 |
| 2003/01/27 | 1,686.7 | 1,698 | 1,641.6 | 1,664.2 | -18.7 | -1.1% | 71,874 |
| 2003/01/24 | 1,652.9 | 1,709.2 | 1,652.9 | 1,682.9 | +33.8 | +2% | 42,459 |
| 2003/01/23 | 1,641.6 | 1,652.9 | 1,619.1 | 1,649.1 | +56.3 | +3.5% | 23,559 |
| 2003/01/22 | 1,604.1 | 1,637.9 | 1,589 | 1,592.8 | ±0 | ±0% | 59,496 |
| 2003/01/21 | 1,652.9 | 1,652.9 | 1,585.3 | 1,592.8 | -60.1 | -3.6% | 43,524 |
| 2003/01/20 | 1,652.9 | 1,656.6 | 1,626.6 | 1,652.9 | +18.8 | +1.2% | 54,704 |
| 2003/01/17 | 1,667.9 | 1,667.9 | 1,634.1 | 1,634.1 | -33.8 | -2% | 24,357 |
| 2003/01/16 | 1,716.8 | 1,716.8 | 1,664.2 | 1,667.9 | -11.3 | -0.7% | 38,333 |
| 2003/01/15 | 1,713 | 1,713 | 1,679.2 | 1,679.2 | -3.7 | -0.2% | 31,545 |
| 2003/01/14 | 1,675.4 | 1,705.5 | 1,675.4 | 1,682.9 | -22.6 | -1.3% | 45,920 |
| 2003/01/10 | 1,731.8 | 1,731.8 | 1,694.2 | 1,705.5 | +3.8 | +0.2% | 68,680 |
| 2003/01/09 | 1,705.5 | 1,716.8 | 1,694.2 | 1,701.7 | +7.5 | +0.4% | 32,876 |
| 2003/01/08 | 1,716.8 | 1,716.8 | 1,682.9 | 1,694.2 | ±0 | ±0% | 70,676 |
| 2003/01/07 | 1,728 | 1,728 | 1,694.2 | 1,694.2 | +3.7 | +0.2% | 67,082 |
| 2003/01/06 | 1,652.9 | 1,705.5 | 1,652.9 | 1,690.5 | +26.3 | +1.6% | 12,778 |
| 2002/12/30 | 1,630.4 | 1,728 | 1,630.4 | 1,664.2 | +22.6 | +1.4% | 25,955 |
| 2002/12/27 | 1,656.6 | 1,656.6 | 1,622.8 | 1,641.6 | -11.3 | -0.7% | 47,916 |
| 2002/12/26 | 1,637.9 | 1,675.4 | 1,619.1 | 1,652.9 | +75.1 | +4.8% | 21,296 |
| 2002/12/25 | 1,589 | 1,604.1 | 1,532.7 | 1,577.8 | -71.3 | -4.3% | 33,275 |
| 2002/12/24 | 1,502.6 | 1,664.2 | 1,487.6 | 1,649.1 | +26.3 | +1.6% | 120,855 |
| 2002/12/20 | 1,652.9 | 1,652.9 | 1,581.5 | 1,622.8 | -26.3 | -1.6% | 59,762 |
| 2002/12/19 | 1,551.5 | 1,652.9 | 1,521.4 | 1,649.1 | +152.5 | +10.2% | 80,526 |
| 2002/12/18 | 1,510.1 | 1,555.2 | 1,492.9 | 1,496.6 | -96.2 | -6% | 123,916 |
| 2002/12/17 | 1,577.8 | 1,630.4 | 1,577.8 | 1,592.8 | -45.1 | -2.8% | 61,226 |
| 2002/12/16 | 1,645.4 | 1,645.4 | 1,577.8 | 1,637.9 | -3.7 | -0.2% | 34,207 |
| 2002/12/13 | 1,765.6 | 1,769.3 | 1,634.1 | 1,641.6 | -93.9 | -5.4% | 120,589 |
| 2002/12/12 | 1,728 | 1,784.4 | 1,728 | 1,735.5 | -52.6 | -2.9% | 55,769 |
| 2002/12/11 | 1,769.3 | 1,788.1 | 1,769.3 | 1,788.1 | +22.5 | +1.3% | 43,923 |
| 2002/12/10 | 1,728 | 1,788.1 | 1,705.5 | 1,765.6 | +63.9 | +3.8% | 46,452 |
| 2002/12/09 | 1,728 | 1,750.6 | 1,675.4 | 1,701.7 | -48.9 | -2.8% | 44,589 |
| 2002/12/06 | 1,728 | 1,750.6 | 1,728 | 1,750.6 | -18.7 | -1.1% | 34,739 |
| 2002/12/05 | 1,799.4 | 1,799.4 | 1,735.5 | 1,769.3 | -41.4 | -2.3% | 71,075 |
| 2002/12/04 | 1,780.6 | 1,863.3 | 1,728 | 1,810.7 | +30.1 | +1.7% | 73,072 |
| 2002/12/03 | 1,667.9 | 1,780.6 | 1,667.9 | 1,780.6 | -7.5 | -0.4% | 17,436 |
| 2002/12/02 | 1,799.4 | 1,799.4 | 1,780.6 | 1,788.1 | +18.8 | +1.1% | 46,851 |
| 2002/11/29 | 1,795.6 | 1,799.4 | 1,769.3 | 1,769.3 | -26.3 | -1.5% | 56,168 |
| 2002/11/28 | 1,728 | 1,795.6 | 1,728 | 1,795.6 | +105.1 | +6.2% | 79,860 |
| 2002/11/27 | 1,656.6 | 1,694.2 | 1,656.6 | 1,690.5 | +3.8 | +0.2% | 30,613 |
| 2002/11/26 | 1,720.5 | 1,720.5 | 1,626.6 | 1,686.7 | -26.3 | -1.5% | 70,277 |
| 2002/11/25 | 1,728 | 1,728 | 1,694.2 | 1,713 | -15 | -0.9% | 19,433 |
| 2002/11/22 | 1,728 | 1,735.5 | 1,716.8 | 1,728 | +30 | +1.8% | 74,270 |
5451～
5500
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
