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 |
|---|---|---|---|---|---|---|---|
| 2002/05/09 | 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 |
| 2002/04/16 | 1,667.9 | 1,675.4 | 1,652.9 | 1,667.9 | ±0 | ±0% | 11,447 |
| 2002/04/15 | 1,701.7 | 1,713 | 1,667.9 | 1,667.9 | +15 | +0.9% | 4,525 |
| 2002/04/12 | 1,652.9 | 1,679.2 | 1,652.9 | 1,652.9 | -52.6 | -3.1% | 19,433 |
| 2002/04/11 | 1,713 | 1,713 | 1,698 | 1,705.5 | -37.6 | -2.2% | 4,792 |
| 2002/04/10 | 1,743.1 | 1,803.2 | 1,743.1 | 1,743.1 | -56.3 | -3.1% | 7,986 |
| 2002/04/09 | 1,795.6 | 1,806.9 | 1,795.6 | 1,799.4 | ±0 | ±0% | 28,483 |
| 2002/04/08 | 1,765.6 | 1,806.9 | 1,765.6 | 1,799.4 | +63.9 | +3.7% | 22,095 |
| 2002/04/05 | 1,765.6 | 1,776.9 | 1,735.5 | 1,735.5 | -37.6 | -2.1% | 14,375 |
| 2002/04/04 | 1,667.9 | 1,788.1 | 1,667.9 | 1,773.1 | +45.1 | +2.6% | 50,179 |
| 2002/04/03 | 1,716.8 | 1,750.6 | 1,698 | 1,728 | +11.2 | +0.7% | 15,307 |
| 2002/04/02 | 1,649.1 | 1,720.5 | 1,645.4 | 1,716.8 | +48.9 | +2.9% | 60,561 |
| 2002/04/01 | 1,649.1 | 1,667.9 | 1,615.3 | 1,667.9 | -7.5 | -0.4% | 26,221 |
| 2002/03/29 | 1,649.1 | 1,675.4 | 1,615.3 | 1,675.4 | -33.8 | -2% | 34,606 |
| 2002/03/28 | 1,652.9 | 1,713 | 1,652.9 | 1,709.2 | -3.8 | -0.2% | 22,494 |
| 2002/03/27 | 1,788.1 | 1,791.9 | 1,664.2 | 1,713 | -75.1 | -4.2% | 21,962 |
| 2002/03/26 | 1,799.4 | 1,799.4 | 1,773.1 | 1,788.1 | +63.5 | +3.7% | 24,357 |
| 2002/03/25 | 1,673.4 | 1,775.8 | 1,673.4 | 1,724.6 | +51.2 | +3.1% | 68,081 |
| 2002/03/22 | 1,632.4 | 1,693.9 | 1,622.2 | 1,673.4 | +58.1 | +3.6% | 87,114 |
| 2002/03/20 | 1,639.2 | 1,639.2 | 1,611.9 | 1,615.3 | -3.4 | -0.2% | 59,442 |
| 2002/03/19 | 1,611.9 | 1,632.4 | 1,611.9 | 1,618.7 | ±0 | ±0% | 49,926 |
| 2002/03/18 | 1,581.2 | 1,629 | 1,581.2 | 1,618.7 | +44.4 | +2.8% | 22,254 |
| 2002/03/15 | 1,632.4 | 1,632.4 | 1,574.3 | 1,574.3 | -64.9 | -4% | 28,257 |
| 2002/03/14 | 1,560.7 | 1,639.2 | 1,560.7 | 1,639.2 | +68.3 | +4.3% | 9,517 |
| 2002/03/13 | 1,550.4 | 1,611.9 | 1,536.8 | 1,570.9 | +27.3 | +1.8% | 29,575 |
| 2002/03/12 | 1,557.3 | 1,570.9 | 1,543.6 | 1,543.6 | -13.7 | -0.9% | 13,030 |
| 2002/03/11 | 1,570.9 | 1,570.9 | 1,557.3 | 1,557.3 | -13.6 | -0.9% | 58,564 |
| 2002/03/08 | 1,570.9 | 1,591.4 | 1,564.1 | 1,570.9 | +6.8 | +0.4% | 47,437 |
| 2002/03/07 | 1,605.1 | 1,605.1 | 1,564.1 | 1,564.1 | ±0 | ±0% | 60,614 |
| 2002/03/06 | 1,605.1 | 1,605.1 | 1,564.1 | 1,564.1 | -37.6 | -2.3% | 50,072 |
| 2002/03/05 | 1,639.2 | 1,642.6 | 1,601.7 | 1,601.7 | -37.5 | -2.3% | 29,136 |
| 2002/03/04 | 1,564.1 | 1,639.2 | 1,564.1 | 1,639.2 | +109.2 | +7.1% | 33,674 |
| 2002/03/01 | 1,502.6 | 1,540.2 | 1,502.6 | 1,530 | -40.9 | -2.6% | 71,155 |
| 2002/02/28 | 1,557.3 | 1,570.9 | 1,536.8 | 1,570.9 | ±0 | ±0% | 84,332 |
| 2002/02/27 | 1,570.9 | 1,591.4 | 1,567.5 | 1,570.9 | ±0 | ±0% | 55,050 |
| 2002/02/26 | 1,502.6 | 1,584.6 | 1,502.6 | 1,570.9 | +61.4 | +4.1% | 141,139 |
| 2002/02/25 | 1,502.6 | 1,526.5 | 1,495.8 | 1,509.5 | +34.2 | +2.3% | 96,191 |
5651～
5700
件表示中 / 6965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 | 142,200円 | +3.2% | -14.6% | 6.19% | 14.76倍 | 0.97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 |
| 関電化 | 83,900円 | +9.1% | +10.9% | 2.15% | 14.61倍 | 0.73倍 |
|
古河系。半導体・液晶用特殊ガスは微細化、多層化に強み。２次電池電解質も。中韓生産拠点整備 |
| 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 | 144,900円 | +3.1% | +6.2% | 1.38% | 29.39倍 | 3.59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 |
| ＤＮＣ | 64,100円 | -1.6% | -28.8% | 5.93% | 8.77倍 | 0.52倍 |
|
インパネやバンパー、バックドアなど自動車樹脂部品製造。マツダ系（７割強）とダイハツ系が主 |
市場注目の銘柄
チャート関連のコラム
