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 |
|---|---|---|---|---|---|---|---|
| 2001/04/09 | 1,905.6 | 1,905.6 | 1,844.1 | 1,844.1 | -61.5 | -3.2% | 6,735 |
| 2001/04/06 | 1,895.4 | 1,905.6 | 1,891.9 | 1,905.6 | +20.5 | +1.1% | 4,685 |
| 2001/04/05 | 1,878.3 | 1,898.8 | 1,878.3 | 1,885.1 | -13.7 | -0.7% | 18,887 |
| 2001/04/04 | 1,912.4 | 1,919.3 | 1,898.8 | 1,898.8 | -13.6 | -0.7% | 18,448 |
| 2001/04/03 | 1,912.4 | 1,919.3 | 1,898.8 | 1,912.4 | +13.6 | +0.7% | 36,017 |
| 2001/04/02 | 1,912.4 | 1,912.4 | 1,878.3 | 1,898.8 | -13.6 | -0.7% | 22,401 |
| 2001/03/30 | 1,919.3 | 1,932.9 | 1,905.6 | 1,912.4 | -34.2 | -1.8% | 27,818 |
| 2001/03/29 | 1,844.1 | 1,946.6 | 1,844.1 | 1,946.6 | -27.3 | -1.4% | 25,915 |
| 2001/03/28 | 1,871.5 | 1,973.9 | 1,844.1 | 1,973.9 | +102.4 | +5.5% | 33,528 |
| 2001/03/27 | 1,810 | 1,871.5 | 1,786.1 | 1,871.5 | +170.2 | +10% | 29,428 |
| 2001/03/26 | 1,676.5 | 1,701.3 | 1,676.5 | 1,701.3 | +24.8 | +1.5% | 118,372 |
| 2001/03/23 | 1,657.9 | 1,676.5 | 1,645.4 | 1,676.5 | +43.5 | +2.7% | 24,802 |
| 2001/03/22 | 1,626.8 | 1,676.5 | 1,608.2 | 1,633 | +18.6 | +1.2% | 32,210 |
| 2001/03/21 | 1,614.4 | 1,620.6 | 1,608.2 | 1,614.4 | ±0 | ±0% | 33,821 |
| 2001/03/19 | 1,614.4 | 1,614.4 | 1,611.3 | 1,614.4 | ±0 | ±0% | 15,461 |
| 2001/03/16 | 1,626.8 | 1,626.8 | 1,614.4 | 1,614.4 | +12.4 | +0.8% | 12,079 |
| 2001/03/15 | 1,614.4 | 1,617.5 | 1,602 | 1,602 | -12.4 | -0.8% | 12,240 |
| 2001/03/14 | 1,645.4 | 1,670.3 | 1,614.4 | 1,614.4 | +31.1 | +2% | 8,536 |
| 2001/03/13 | 1,614.4 | 1,620.6 | 1,583.3 | 1,583.3 | -93.2 | -5.6% | 11,918 |
| 2001/03/12 | 1,676.5 | 1,701.3 | 1,670.3 | 1,676.5 | ±0 | ±0% | 24,641 |
| 2001/03/09 | 1,676.5 | 1,707.5 | 1,664.1 | 1,676.5 | ±0 | ±0% | 26,896 |
| 2001/03/08 | 1,688.9 | 1,695.1 | 1,651.7 | 1,676.5 | -12.4 | -0.7% | 23,997 |
| 2001/03/07 | 1,583.3 | 1,688.9 | 1,583.3 | 1,688.9 | +111.8 | +7.1% | 35,753 |
| 2001/03/06 | 1,586.5 | 1,592.7 | 1,577.1 | 1,577.1 | -6.2 | -0.4% | 57,656 |
| 2001/03/05 | 1,651.7 | 1,651.7 | 1,583.3 | 1,583.3 | -93.2 | -5.6% | 14,817 |
| 2001/03/02 | 1,707.5 | 1,707.5 | 1,614.4 | 1,676.5 | +80.7 | +5.1% | 8,214 |
| 2001/03/01 | 1,704.4 | 1,704.4 | 1,552.3 | 1,595.8 | -93.1 | -5.5% | 32,371 |
| 2001/02/28 | 1,738.6 | 1,744.8 | 1,676.5 | 1,688.9 | -74.5 | -4.2% | 73,761 |
| 2001/02/27 | 1,800.7 | 1,800.7 | 1,763.4 | 1,763.4 | -55.9 | -3.1% | 47,671 |
| 2001/02/26 | 1,831.7 | 1,831.7 | 1,819.3 | 1,819.3 | +21.7 | +1.2% | 11,596 |
| 2001/02/23 | 1,834.8 | 1,834.8 | 1,788.3 | 1,797.6 | -15.5 | -0.9% | 18,521 |
| 2001/02/22 | 1,769.6 | 1,813.1 | 1,766.5 | 1,813.1 | +43.5 | +2.5% | 33,982 |
| 2001/02/21 | 1,800.7 | 1,800.7 | 1,763.4 | 1,769.6 | -62.1 | -3.4% | 51,858 |
| 2001/02/20 | 1,810 | 1,831.7 | 1,806.9 | 1,831.7 | +24.8 | +1.4% | 18,521 |
| 2001/02/19 | 1,856.6 | 1,856.6 | 1,806.9 | 1,806.9 | -49.7 | -2.7% | 15,461 |
| 2001/02/16 | 1,856.6 | 1,862.8 | 1,856.6 | 1,856.6 | ±0 | ±0% | 57,173 |
| 2001/02/15 | 1,862.8 | 1,862.8 | 1,856.6 | 1,856.6 | -6.2 | -0.3% | 24,480 |
| 2001/02/14 | 1,862.8 | 1,862.8 | 1,850.3 | 1,862.8 | -12.4 | -0.7% | 53,147 |
| 2001/02/13 | 1,875.2 | 1,881.4 | 1,862.8 | 1,875.2 | -12.4 | -0.7% | 17,232 |
| 2001/02/09 | 1,800.7 | 1,887.6 | 1,800.7 | 1,887.6 | +74.5 | +4.1% | 57,656 |
| 2001/02/08 | 1,813.1 | 1,813.1 | 1,813.1 | 1,813.1 | ±0 | ±0% | 6,281 |
| 2001/02/07 | 1,831.7 | 1,831.7 | 1,813.1 | 1,813.1 | ±0 | ±0% | 1,127 |
| 2001/02/06 | 1,862.8 | 1,862.8 | 1,813.1 | 1,813.1 | -49.7 | -2.7% | 4,026 |
| 2001/02/05 | 1,862.8 | 1,862.8 | 1,806.9 | 1,862.8 | +31.1 | +1.7% | 125,942 |
| 2001/02/02 | 1,763.4 | 1,862.8 | 1,744.8 | 1,831.7 | +86.9 | +5% | 34,304 |
| 2001/02/01 | 1,735.5 | 1,769.6 | 1,735.5 | 1,744.8 | -6.2 | -0.4% | 35,753 |
| 2001/01/31 | 1,738.6 | 1,769.6 | 1,738.6 | 1,751 | +12.4 | +0.7% | 32,532 |
| 2001/01/30 | 1,757.2 | 1,757.2 | 1,707.5 | 1,738.6 | -31 | -1.8% | 27,540 |
| 2001/01/29 | 1,794.5 | 1,794.5 | 1,738.6 | 1,769.6 | -12.4 | -0.7% | 26,734 |
| 2001/01/26 | 1,788.3 | 1,847.2 | 1,769.6 | 1,782 | +18.6 | +1.1% | 36,236 |
5901～
5950
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 | 138,600円 | +3.2% | -14.6% | 6.35% | 14.39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 | 364,500円 | -0.8% | -6.3% | 4.66% | 15.93倍 | 0.96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 | 122,500円 | +6.9% | +27.4% | 1.63% | 30.63倍 | 1.24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 | 258,800円 | +2.3% | +95.7% | 5.22% | 8.23倍 | 0.55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 | 179,400円 | -4.6% | -24.0% | 6.13% | 9.76倍 | 0.68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
