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 |
|---|---|---|---|---|---|---|---|
| 2001/09/19 | 1,311.4 | 1,366 | 1,297.7 | 1,335.3 | +3.4 | +0.3% | 32,064 |
| 2001/09/18 | 1,298.4 | 1,331.9 | 1,298.4 | 1,331.9 | +34.2 | +2.6% | 2,196 |
| 2001/09/17 | 1,312.1 | 1,312.1 | 1,297.7 | 1,297.7 | -54.7 | -4% | 878 |
| 2001/09/14 | 1,352.4 | 1,352.4 | 1,345.5 | 1,352.4 | ±0 | ±0% | 21,962 |
| 2001/09/13 | 1,331.9 | 1,365.3 | 1,331.9 | 1,352.4 | ±0 | ±0% | 41,727 |
| 2001/09/12 | 1,345.5 | 1,352.4 | 1,331.9 | 1,352.4 | -47.8 | -3.4% | 22,254 |
| 2001/09/11 | 1,400.2 | 1,403.6 | 1,400.2 | 1,400.2 | ±0 | ±0% | 23,426 |
| 2001/09/10 | 1,386.5 | 1,400.2 | 1,386.5 | 1,400.2 | +13.7 | +1% | 439 |
| 2001/09/07 | 1,383.1 | 1,403.6 | 1,383.1 | 1,386.5 | ±0 | ±0% | 4,539 |
| 2001/09/06 | 1,386.5 | 1,386.5 | 1,372.9 | 1,386.5 | +20.5 | +1.5% | 7,467 |
| 2001/09/05 | 1,366 | 1,366 | 1,363.3 | 1,366 | ±0 | ±0% | 82,282 |
| 2001/09/04 | 1,366 | 1,366 | 1,362.6 | 1,366 | ±0 | ±0% | 69,545 |
| 2001/09/03 | 1,454.8 | 1,454.8 | 1,366 | 1,366 | -88.8 | -6.1% | 62,224 |
| 2001/08/31 | 1,372.9 | 1,454.8 | 1,372.9 | 1,454.8 | +81.9 | +6% | 17,130 |
| 2001/08/30 | 1,366 | 1,372.9 | 1,366 | 1,372.9 | +6.9 | +0.5% | 15,812 |
| 2001/08/29 | 1,434.3 | 1,434.3 | 1,364 | 1,366 | -68.3 | -4.8% | 159,148 |
| 2001/08/28 | 1,434.3 | 1,441.2 | 1,434.3 | 1,434.3 | ±0 | ±0% | 2,782 |
| 2001/08/27 | 1,366 | 1,434.3 | 1,366 | 1,434.3 | +68.3 | +5% | 1,611 |
| 2001/08/24 | 1,366 | 1,366 | 1,366 | 1,366 | ±0 | ±0% | 12,445 |
| 2001/08/23 | 1,366 | 1,386.5 | 1,366 | 1,366 | ±0 | ±0% | 20,497 |
| 2001/08/22 | 1,366 | 1,386.5 | 1,366 | 1,366 | -13.7 | -1% | 40,116 |
| 2001/08/21 | 1,386.5 | 1,386.5 | 1,366 | 1,379.7 | +13.7 | +1% | 18,594 |
| 2001/08/20 | 1,427.5 | 1,427.5 | 1,366 | 1,366 | -68.3 | -4.8% | 84,625 |
| 2001/08/17 | 1,434.3 | 1,434.3 | 1,434.3 | 1,434.3 | +10.2 | +0.7% | 9,956 |
| 2001/08/16 | 1,427.5 | 1,427.5 | 1,417.3 | 1,424.1 | -10.2 | -0.7% | 27,379 |
| 2001/08/15 | 1,427.5 | 1,434.3 | 1,413.8 | 1,434.3 | +6.8 | +0.5% | 47,290 |
| 2001/08/14 | 1,434.3 | 1,434.3 | 1,407 | 1,427.5 | -27.3 | -1.9% | 53,879 |
| 2001/08/13 | 1,475.3 | 1,489 | 1,454.8 | 1,454.8 | -13.7 | -0.9% | 41,434 |
| 2001/08/10 | 1,482.1 | 1,530 | 1,420.7 | 1,468.5 | -34.1 | -2.3% | 28,404 |
| 2001/08/09 | 1,427.5 | 1,502.6 | 1,400.2 | 1,502.6 | +71.7 | +5% | 50,219 |
| 2001/08/08 | 1,434.3 | 1,468.5 | 1,427.5 | 1,430.9 | -3.4 | -0.2% | 50,219 |
| 2001/08/07 | 1,434.3 | 1,448 | 1,393.3 | 1,434.3 | +27.3 | +1.9% | 60,028 |
| 2001/08/06 | 1,318.2 | 1,407 | 1,318.2 | 1,407 | +102.4 | +7.8% | 22,840 |
| 2001/08/03 | 1,297.7 | 1,318.2 | 1,277.2 | 1,304.6 | +41 | +3.2% | 140,261 |
| 2001/08/02 | 1,243.1 | 1,276.6 | 1,243.1 | 1,263.6 | +20.5 | +1.6% | 39,531 |
| 2001/08/01 | 1,263.6 | 1,263.6 | 1,215.8 | 1,243.1 | +13.7 | +1.1% | 95,752 |
| 2001/07/31 | 1,229.4 | 1,249.9 | 1,228.7 | 1,229.4 | ±0 | ±0% | 33,967 |
| 2001/07/30 | 1,325 | 1,328.5 | 1,229.4 | 1,229.4 | -95.6 | -7.2% | 24,304 |
| 2001/07/27 | 1,331.9 | 1,332.6 | 1,325 | 1,325 | -41 | -3% | 59,589 |
| 2001/07/26 | 1,340.8 | 1,366 | 1,340.8 | 1,366 | +41 | +3.1% | 12,445 |
| 2001/07/25 | 1,383.1 | 1,383.1 | 1,325 | 1,325 | -58.1 | -4.2% | 67,788 |
| 2001/07/24 | 1,407 | 1,407 | 1,379.7 | 1,383.1 | -58.1 | -4% | 8,638 |
| 2001/07/23 | 1,451.4 | 1,458.2 | 1,420.7 | 1,441.2 | -6.8 | -0.5% | 9,956 |
| 2001/07/19 | 1,454.8 | 1,475.3 | 1,448 | 1,448 | -6.8 | -0.5% | 24,450 |
| 2001/07/18 | 1,461.6 | 1,495.8 | 1,448 | 1,454.8 | -143.5 | -9% | 13,030 |
| 2001/07/17 | 1,570.9 | 1,598.3 | 1,570.9 | 1,598.3 | +20.5 | +1.3% | 65,299 |
| 2001/07/16 | 1,570.9 | 1,577.8 | 1,570.9 | 1,577.8 | -47.8 | -2.9% | 6,442 |
| 2001/07/13 | 1,598.3 | 1,632.4 | 1,598.3 | 1,625.6 | +51.3 | +3.3% | 9,517 |
| 2001/07/12 | 1,588 | 1,591.4 | 1,574.3 | 1,574.3 | -6.9 | -0.4% | 12,152 |
| 2001/07/11 | 1,581.2 | 1,591.4 | 1,570.9 | 1,581.2 | -17.1 | -1.1% | 5,124 |
5851～
5900
件表示中 / 7013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 | 152,000円 | +3.2% | -14.6% | 5.79% | 15.80倍 | 1.04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 |
| 新日製薬 | 250,200円 | +4.9% | +10.2% | 2.08% | 17.06倍 | 2.50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 |
| ステラケミファ | 420,000円 | -0.8% | -6.3% | 4.05% | 18.38倍 | 1.11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 |
| 関電化 | 87,500円 | +9.1% | +10.9% | 2.06% | 15.24倍 | 0.76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 |
| 日特塗 | 207,800円 | -4.6% | -24.0% | 5.29% | 11.30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 |
市場注目の銘柄
チャート関連のコラム
