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 |
|---|---|---|---|---|---|---|---|
| 2002/06/28 | 1,870.8 | 1,878.3 | 1,840.7 | 1,870.8 | +30.1 | +1.6% | 54,704 |
| 2002/06/27 | 1,833.2 | 1,844.5 | 1,825.7 | 1,840.7 | -15 | -0.8% | 70,543 |
| 2002/06/26 | 1,863.3 | 1,863.3 | 1,818.2 | 1,855.7 | +52.5 | +2.9% | 42,725 |
| 2002/06/25 | 1,780.6 | 1,829.5 | 1,780.6 | 1,803.2 | -22.5 | -1.2% | 32,343 |
| 2002/06/24 | 1,855.7 | 1,855.7 | 1,803.2 | 1,825.7 | ±0 | ±0% | 64,820 |
| 2002/06/21 | 1,765.6 | 1,825.7 | 1,765.6 | 1,825.7 | +22.5 | +1.2% | 85,450 |
| 2002/06/20 | 1,833.2 | 1,833.2 | 1,788.1 | 1,803.2 | -60.1 | -3.2% | 34,074 |
| 2002/06/19 | 1,878.3 | 1,878.3 | 1,863.3 | 1,863.3 | -15 | -0.8% | 41,793 |
| 2002/06/18 | 1,923.4 | 1,923.4 | 1,867 | 1,878.3 | -45.1 | -2.3% | 15,972 |
| 2002/06/17 | 1,930.9 | 1,934.6 | 1,900.8 | 1,923.4 | -7.5 | -0.4% | 27,951 |
| 2002/06/14 | 1,919.6 | 1,930.9 | 1,915.9 | 1,930.9 | +7.5 | +0.4% | 43,923 |
| 2002/06/13 | 1,930.9 | 1,934.6 | 1,897.1 | 1,923.4 | -18.7 | -1% | 35,671 |
| 2002/06/12 | 1,915.9 | 1,960.9 | 1,915.9 | 1,942.1 | +22.5 | +1.2% | 50,179 |
| 2002/06/11 | 1,919.6 | 1,930.9 | 1,915.9 | 1,919.6 | ±0 | ±0% | 21,695 |
| 2002/06/10 | 1,915.9 | 1,923.4 | 1,885.8 | 1,919.6 | +3.7 | +0.2% | 9,051 |
| 2002/06/07 | 1,908.3 | 1,949.7 | 1,908.3 | 1,915.9 | +7.6 | +0.4% | 34,473 |
| 2002/06/06 | 1,870.8 | 1,908.3 | 1,870.8 | 1,908.3 | +60.1 | +3.3% | 48,848 |
| 2002/06/05 | 1,840.7 | 1,878.3 | 1,840.7 | 1,848.2 | +7.5 | +0.4% | 51,244 |
| 2002/06/04 | 1,878.3 | 1,904.6 | 1,840.7 | 1,840.7 | -67.6 | -3.5% | 24,490 |
| 2002/06/03 | 1,923.4 | 1,923.4 | 1,882 | 1,908.3 | -105.2 | -5.2% | 39,398 |
| 2002/05/31 | 1,957.2 | 2,028.6 | 1,949.7 | 2,013.5 | +60.1 | +3.1% | 18,501 |
| 2002/05/30 | 1,923.4 | 1,964.7 | 1,915.9 | 1,953.4 | -75.2 | -3.7% | 37,401 |
| 2002/05/29 | 1,953.4 | 2,028.6 | 1,953.4 | 2,028.6 | +112.7 | +5.9% | 39,664 |
| 2002/05/28 | 1,938.4 | 1,945.9 | 1,915.9 | 1,915.9 | -37.5 | -1.9% | 7,587 |
| 2002/05/27 | 1,915.9 | 1,960.9 | 1,908.3 | 1,953.4 | +18.8 | +1% | 30,480 |
| 2002/05/24 | 1,915.9 | 1,938.4 | 1,915.9 | 1,934.6 | +18.7 | +1% | 40,995 |
| 2002/05/23 | 1,915.9 | 1,934.6 | 1,900.8 | 1,915.9 | -26.2 | -1.3% | 52,708 |
| 2002/05/22 | 1,915.9 | 1,945.9 | 1,915.9 | 1,942.1 | +63.8 | +3.4% | 108,610 |
| 2002/05/21 | 1,882 | 1,900.8 | 1,870.8 | 1,878.3 | -18.8 | -1% | 79,993 |
| 2002/05/20 | 1,885.8 | 1,945.9 | 1,885.8 | 1,897.1 | +18.8 | +1% | 38,466 |
| 2002/05/17 | 1,900.8 | 1,953.4 | 1,878.3 | 1,878.3 | -52.6 | -2.7% | 48,049 |
| 2002/05/16 | 1,923.4 | 1,949.7 | 1,915.9 | 1,930.9 | -22.5 | -1.2% | 52,575 |
| 2002/05/15 | 1,960.9 | 2,021 | 1,930.9 | 1,953.4 | +30 | +1.6% | 78,662 |
| 2002/05/14 | 1,878.3 | 1,953.4 | 1,878.3 | 1,923.4 | +82.7 | +4.5% | 79,993 |
| 2002/05/13 | 1,825.7 | 1,855.7 | 1,825.7 | 1,840.7 | +15 | +0.8% | 44,855 |
| 2002/05/10 | 1,799.4 | 1,829.5 | 1,799.4 | 1,825.7 | +30.1 | +1.7% | 56,035 |
| 2002/05/09 | 1,776.9 | 1,803.2 | 1,765.6 | 1,795.6 | +37.5 | +2.1% | 21,962 |
| 2002/05/08 | 1,758.1 | 1,803.2 | 1,750.6 | 1,758.1 | ±0 | ±0% | 10,249 |
| 2002/05/07 | 1,735.5 | 1,788.1 | 1,735.5 | 1,758.1 | -30 | -1.7% | 15,040 |
| 2002/05/02 | 1,788.1 | 1,803.2 | 1,780.6 | 1,788.1 | +30 | +1.7% | 17,436 |
| 2002/05/01 | 1,743.1 | 1,765.6 | 1,735.5 | 1,758.1 | ±0 | ±0% | 11,447 |
| 2002/04/30 | 1,758.1 | 1,765.6 | 1,758.1 | 1,758.1 | +52.6 | +3.1% | 31,545 |
| 2002/04/26 | 1,690.5 | 1,758.1 | 1,690.5 | 1,705.5 | +7.5 | +0.4% | 45,520 |
| 2002/04/25 | 1,690.5 | 1,709.2 | 1,690.5 | 1,698 | -15 | -0.9% | 21,163 |
| 2002/04/24 | 1,690.5 | 1,713 | 1,690.5 | 1,713 | +11.3 | +0.7% | 29,016 |
| 2002/04/23 | 1,701.7 | 1,701.7 | 1,690.5 | 1,701.7 | -3.8 | -0.2% | 15,173 |
| 2002/04/22 | 1,698 | 1,724.3 | 1,656.6 | 1,705.5 | +7.5 | +0.4% | 57,499 |
| 2002/04/19 | 1,698 | 1,724.3 | 1,694.2 | 1,698 | -30 | -1.7% | 20,364 |
| 2002/04/18 | 1,675.4 | 1,743.1 | 1,652.9 | 1,728 | +37.5 | +2.2% | 70,809 |
| 2002/04/17 | 1,671.7 | 1,690.5 | 1,671.7 | 1,690.5 | +22.6 | +1.4% | 5,191 |
5601～
5650
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
