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 |
|---|---|---|---|---|---|---|---|
| 2002/01/31 | 1,359.2 | 1,386.5 | 1,352.4 | 1,353.7 | +0.7 | +0.1% | 7,613 |
| 2002/01/30 | 1,352.4 | 1,354.4 | 1,345.5 | 1,353 | +13.6 | +1% | 12,152 |
| 2002/01/29 | 1,312.1 | 1,351 | 1,312.1 | 1,339.4 | +41 | +3.2% | 29,575 |
| 2002/01/28 | 1,379.7 | 1,383.1 | 1,297.7 | 1,298.4 | -81.3 | -5.9% | 70,716 |
| 2002/01/25 | 1,417.3 | 1,420.7 | 1,379.7 | 1,379.7 | -34.1 | -2.4% | 25,036 |
| 2002/01/24 | 1,420.7 | 1,427.5 | 1,400.2 | 1,413.8 | -51.3 | -3.5% | 11,274 |
| 2002/01/23 | 1,468.5 | 1,475.3 | 1,461.6 | 1,465.1 | -3.4 | -0.2% | 16,398 |
| 2002/01/22 | 1,448 | 1,482.1 | 1,448 | 1,468.5 | +17.1 | +1.2% | 12,591 |
| 2002/01/21 | 1,366 | 1,451.4 | 1,366 | 1,451.4 | -51.2 | -3.4% | 14,787 |
| 2002/01/18 | 1,502.6 | 1,502.6 | 1,468.5 | 1,502.6 | +47.8 | +3.3% | 17,130 |
| 2002/01/17 | 1,434.3 | 1,461.6 | 1,379.7 | 1,454.8 | +122.9 | +9.2% | 24,011 |
| 2002/01/16 | 1,536.8 | 1,543.6 | 1,277.2 | 1,331.9 | -218.5 | -14.1% | 194,286 |
| 2002/01/15 | 1,550.4 | 1,567.5 | 1,540.2 | 1,550.4 | -54.7 | -3.4% | 3,514 |
| 2002/01/11 | 1,526.5 | 1,605.1 | 1,502.6 | 1,605.1 | +41 | +2.6% | 35,285 |
| 2002/01/10 | 1,557.3 | 1,570.9 | 1,547 | 1,564.1 | +71.7 | +4.8% | 60,907 |
| 2002/01/09 | 1,492.4 | 1,495.8 | 1,485.6 | 1,492.4 | ±0 | ±0% | 19,180 |
| 2002/01/08 | 1,475.3 | 1,492.4 | 1,475.3 | 1,492.4 | -54.6 | -3.5% | 8,785 |
| 2002/01/07 | 1,533.4 | 1,553.9 | 1,509.5 | 1,547 | +81.9 | +5.6% | 14,934 |
| 2002/01/04 | 1,475.3 | 1,478.7 | 1,454.8 | 1,465.1 | -37.5 | -2.5% | 30,307 |
| 2001/12/28 | 1,502.6 | 1,502.6 | 1,502.6 | 1,502.6 | ±0 | ±0% | 3,221 |
| 2001/12/27 | 1,502.6 | 1,536.8 | 1,475.3 | 1,502.6 | +27.3 | +1.9% | 30,453 |
| 2001/12/26 | 1,468.5 | 1,523.1 | 1,468.5 | 1,475.3 | -61.5 | -4% | 34,406 |
| 2001/12/25 | 1,536.8 | 1,536.8 | 1,526.5 | 1,536.8 | +82 | +5.6% | 20,205 |
| 2001/12/21 | 1,567.5 | 1,567.5 | 1,437.7 | 1,454.8 | -112.7 | -7.2% | 18,155 |
| 2001/12/20 | 1,553.9 | 1,570.9 | 1,553.9 | 1,567.5 | +13.6 | +0.9% | 6,735 |
| 2001/12/19 | 1,509.5 | 1,581.2 | 1,509.5 | 1,553.9 | -10.2 | -0.7% | 39,531 |
| 2001/12/18 | 1,598.3 | 1,598.3 | 1,526.5 | 1,564.1 | -6.8 | -0.4% | 139,529 |
| 2001/12/17 | 1,502.6 | 1,591.4 | 1,502.6 | 1,570.9 | +102.4 | +7% | 133,087 |
| 2001/12/14 | 1,570.9 | 1,581.2 | 1,448 | 1,468.5 | -136.6 | -8.5% | 32,796 |
| 2001/12/13 | 1,605.1 | 1,639.2 | 1,601.7 | 1,605.1 | ±0 | ±0% | 31,039 |
| 2001/12/12 | 1,570.9 | 1,673.4 | 1,570.9 | 1,605.1 | +34.2 | +2.2% | 112,296 |
| 2001/12/11 | 1,591.4 | 1,594.8 | 1,564.1 | 1,570.9 | -47.8 | -3% | 46,558 |
| 2001/12/10 | 1,591.4 | 1,639.2 | 1,570.9 | 1,618.7 | +81.9 | +5.3% | 100,584 |
| 2001/12/07 | 1,536.8 | 1,707.5 | 1,530 | 1,536.8 | +102.5 | +7.1% | 224,154 |
| 2001/12/06 | 1,444.6 | 1,478.7 | 1,434.3 | 1,434.3 | +30.7 | +2.2% | 195,311 |
| 2001/12/05 | 1,458.2 | 1,458.2 | 1,379.7 | 1,403.6 | -27.3 | -1.9% | 127,377 |
| 2001/12/04 | 1,420.7 | 1,430.9 | 1,420.7 | 1,430.9 | -3.4 | -0.2% | 50,804 |
| 2001/12/03 | 1,441.2 | 1,448 | 1,434.3 | 1,434.3 | ±0 | ±0% | 9,663 |
| 2001/11/30 | 1,434.3 | 1,468.5 | 1,407 | 1,434.3 | -68.3 | -4.5% | 41,727 |
| 2001/11/29 | 1,502.6 | 1,543.6 | 1,502.6 | 1,502.6 | -71.7 | -4.6% | 21,376 |
| 2001/11/28 | 1,570.9 | 1,588 | 1,570.9 | 1,574.3 | +10.2 | +0.7% | 20,351 |
| 2001/11/27 | 1,646.1 | 1,646.1 | 1,564.1 | 1,564.1 | -95.6 | -5.8% | 19,473 |
| 2001/11/26 | 1,639.2 | 1,673.4 | 1,639.2 | 1,659.7 | +20.5 | +1.3% | 6,003 |
| 2001/11/22 | 1,639.2 | 1,652.9 | 1,618.7 | 1,639.2 | +27.3 | +1.7% | 67,495 |
| 2001/11/21 | 1,605.1 | 1,618.7 | 1,598.3 | 1,611.9 | +6.8 | +0.4% | 35,138 |
| 2001/11/20 | 1,605.1 | 1,605.1 | 1,584.6 | 1,605.1 | +10.3 | +0.6% | 26,793 |
| 2001/11/19 | 1,567.5 | 1,598.3 | 1,567.5 | 1,594.8 | +78.5 | +5.2% | 20,351 |
| 2001/11/16 | 1,591.4 | 1,591.4 | 1,502.6 | 1,516.3 | -75.1 | -4.7% | 64,713 |
| 2001/11/15 | 1,605.1 | 1,605.1 | 1,519.7 | 1,591.4 | -61.5 | -3.7% | 59,882 |
| 2001/11/14 | 1,530 | 1,652.9 | 1,530 | 1,652.9 | +122.9 | +8% | 30,014 |
5701～
5750
件表示中 / 6950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 | 373,000円 | -0.8% | -6.3% | 4.56% | 16.30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 |
| レック | 121,900円 | +6.9% | +27.4% | 1.64% | 30.48倍 | 1.23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 | 265,500円 | +2.3% | +95.7% | 5.08% | 8.44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 |
| 日特塗 | 175,100円 | -4.6% | -24.0% | 6.28% | 9.53倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム
