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 |
|---|---|---|---|---|---|---|---|
| 2002/09/27 | 1,660.4 | 1,679.2 | 1,649.1 | 1,671.7 | +71.4 | +4.5% | 35,138 |
| 2002/09/26 | 1,649.1 | 1,649.1 | 1,592.8 | 1,600.3 | -26.3 | -1.6% | 73,205 |
| 2002/09/25 | 1,728 | 1,750.6 | 1,622.8 | 1,626.6 | -67.6 | -4% | 33,142 |
| 2002/09/24 | 1,728 | 1,728 | 1,645.4 | 1,694.2 | -78.9 | -4.4% | 47,117 |
| 2002/09/20 | 1,765.6 | 1,799.4 | 1,765.6 | 1,773.1 | -7.5 | -0.4% | 43,790 |
| 2002/09/19 | 1,765.6 | 1,803.2 | 1,754.3 | 1,780.6 | +52.6 | +3% | 60,561 |
| 2002/09/18 | 1,728 | 1,739.3 | 1,698 | 1,728 | -11.3 | -0.6% | 79,594 |
| 2002/09/17 | 1,660.4 | 1,743.1 | 1,660.4 | 1,739.3 | +48.8 | +2.9% | 66,550 |
| 2002/09/13 | 1,675.4 | 1,694.2 | 1,675.4 | 1,690.5 | ±0 | ±0% | 69,611 |
| 2002/09/12 | 1,660.4 | 1,716.8 | 1,660.4 | 1,690.5 | -30 | -1.7% | 33,408 |
| 2002/09/11 | 1,652.9 | 1,761.8 | 1,652.9 | 1,720.5 | -3.8 | -0.2% | 42,459 |
| 2002/09/10 | 1,746.8 | 1,758.1 | 1,652.9 | 1,724.3 | -30 | -1.7% | 34,739 |
| 2002/09/09 | 1,810.7 | 1,810.7 | 1,735.5 | 1,754.3 | +154 | +9.6% | 89,044 |
| 2002/09/06 | 1,622.8 | 1,641.6 | 1,570.2 | 1,600.3 | -52.6 | -3.2% | 76,533 |
| 2002/09/05 | 1,713 | 1,713 | 1,652.9 | 1,652.9 | -60.1 | -3.5% | 66,550 |
| 2002/09/04 | 1,686.7 | 1,713 | 1,652.9 | 1,713 | +22.5 | +1.3% | 63,755 |
| 2002/09/03 | 1,728 | 1,728 | 1,690.5 | 1,690.5 | -45 | -2.6% | 35,538 |
| 2002/09/02 | 1,698 | 1,788.1 | 1,675.4 | 1,735.5 | +7.5 | +0.4% | 239,713 |
| 2002/08/30 | 1,799.4 | 1,799.4 | 1,660.4 | 1,728 | -71.4 | -4% | 802,859 |
| 2002/08/29 | 1,784.4 | 1,806.9 | 1,758.1 | 1,799.4 | +33.8 | +1.9% | 176,890 |
| 2002/08/28 | 1,765.6 | 1,769.3 | 1,746.8 | 1,765.6 | -11.3 | -0.6% | 57,366 |
| 2002/08/27 | 1,743.1 | 1,788.1 | 1,743.1 | 1,776.9 | +63.9 | +3.7% | 95,699 |
| 2002/08/26 | 1,720.5 | 1,728 | 1,713 | 1,713 | -33.8 | -1.9% | 64,554 |
| 2002/08/23 | 1,769.3 | 1,776.9 | 1,746.8 | 1,746.8 | -30.1 | -1.7% | 69,212 |
| 2002/08/22 | 1,784.4 | 1,795.6 | 1,776.9 | 1,776.9 | -26.3 | -1.5% | 77,730 |
| 2002/08/21 | 1,855.7 | 1,859.5 | 1,784.4 | 1,803.2 | +67.7 | +3.9% | 257,682 |
| 2002/08/20 | 1,728 | 1,735.5 | 1,701.7 | 1,735.5 | +18.7 | +1.1% | 64,021 |
| 2002/08/19 | 1,728 | 1,731.8 | 1,713 | 1,716.8 | -11.2 | -0.6% | 37,401 |
| 2002/08/16 | 1,739.3 | 1,743.1 | 1,716.8 | 1,728 | -3.8 | -0.2% | 95,832 |
| 2002/08/15 | 1,735.5 | 1,746.8 | 1,724.3 | 1,731.8 | +11.3 | +0.7% | 47,117 |
| 2002/08/14 | 1,709.2 | 1,731.8 | 1,709.2 | 1,720.5 | +11.3 | +0.7% | 36,469 |
| 2002/08/13 | 1,728 | 1,728 | 1,690.5 | 1,709.2 | ±0 | ±0% | 31,811 |
| 2002/08/12 | 1,728 | 1,728 | 1,698 | 1,709.2 | -30.1 | -1.7% | 18,634 |
| 2002/08/09 | 1,705.5 | 1,743.1 | 1,701.7 | 1,739.3 | +71.4 | +4.3% | 31,412 |
| 2002/08/08 | 1,622.8 | 1,690.5 | 1,615.3 | 1,667.9 | +45.1 | +2.8% | 11,447 |
| 2002/08/07 | 1,596.5 | 1,634.1 | 1,577.8 | 1,622.8 | +45 | +2.9% | 65,885 |
| 2002/08/06 | 1,513.9 | 1,577.8 | 1,513.9 | 1,577.8 | +7.6 | +0.5% | 53,906 |
| 2002/08/05 | 1,600.3 | 1,607.8 | 1,495.1 | 1,570.2 | -94 | -5.6% | 110,207 |
| 2002/08/02 | 1,728 | 1,728 | 1,660.4 | 1,664.2 | -86.4 | -4.9% | 49,513 |
| 2002/08/01 | 1,765.6 | 1,765.6 | 1,735.5 | 1,750.6 | -7.5 | -0.4% | 34,074 |
| 2002/07/31 | 1,780.6 | 1,788.1 | 1,758.1 | 1,758.1 | -11.2 | -0.6% | 48,715 |
| 2002/07/30 | 1,780.6 | 1,780.6 | 1,765.6 | 1,769.3 | +18.7 | +1.1% | 39,265 |
| 2002/07/29 | 1,776.9 | 1,776.9 | 1,746.8 | 1,750.6 | -26.3 | -1.5% | 18,235 |
| 2002/07/26 | 1,795.6 | 1,795.6 | 1,739.3 | 1,776.9 | -3.7 | -0.2% | 36,869 |
| 2002/07/25 | 1,803.2 | 1,803.2 | 1,780.6 | 1,780.6 | -7.5 | -0.4% | 27,951 |
| 2002/07/24 | 1,829.5 | 1,829.5 | 1,784.4 | 1,788.1 | +3.7 | +0.2% | 34,606 |
| 2002/07/23 | 1,791.9 | 1,803.2 | 1,784.4 | 1,784.4 | -26.3 | -1.5% | 41,261 |
| 2002/07/22 | 1,810.7 | 1,821.9 | 1,810.7 | 1,810.7 | -26.3 | -1.4% | 51,377 |
| 2002/07/19 | 1,795.6 | 1,840.7 | 1,795.6 | 1,837 | +45.1 | +2.5% | 14,375 |
| 2002/07/18 | 1,780.6 | 1,799.4 | 1,780.6 | 1,791.9 | +22.6 | +1.3% | 24,224 |
5601～
5650
件表示中 / 7014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 | 153,100円 | +3.2% | -14.6% | 5.75% | 15.91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 |
| ステラケミファ | 417,000円 | -0.8% | -6.3% | 4.08% | 18.25倍 | 1.10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 |
| 新日製薬 | 248,300円 | +4.9% | +10.2% | 2.09% | 16.93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 |
| 日特塗 | 209,100円 | -4.6% | -24.0% | 5.26% | 11.37倍 | 0.79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 |
| 堺化学 | 285,700円 | +1.9% | +3.5% | 4.55% | 8.10倍 | 0.57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
