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 |
|---|---|---|---|---|---|---|---|
| 2001/04/26 | 1,775.8 | 1,775.8 | 1,755.3 | 1,755.3 | -20.5 | -1.2% | 4,392 |
| 2001/04/25 | 1,775.8 | 1,775.8 | 1,762.2 | 1,775.8 | ±0 | ±0% | 35,285 |
| 2001/04/24 | 1,806.6 | 1,806.6 | 1,769 | 1,775.8 | +13.6 | +0.8% | 22,254 |
| 2001/04/23 | 1,779.3 | 1,789.5 | 1,762.2 | 1,762.2 | +47.8 | +2.8% | 20,351 |
| 2001/04/20 | 1,721.2 | 1,755.3 | 1,700.7 | 1,714.4 | -6.8 | -0.4% | 27,379 |
| 2001/04/19 | 1,881.7 | 1,881.7 | 1,714.4 | 1,721.2 | -51.2 | -2.9% | 23,572 |
| 2001/04/18 | 1,755.3 | 1,775.8 | 1,755.3 | 1,772.4 | +30.7 | +1.8% | 20,058 |
| 2001/04/17 | 1,758.8 | 1,758.8 | 1,741.7 | 1,741.7 | ±0 | ±0% | 27,818 |
| 2001/04/16 | 1,741.7 | 1,748.5 | 1,741.7 | 1,741.7 | ±0 | ±0% | 57,393 |
| 2001/04/13 | 1,741.7 | 1,796.3 | 1,741.7 | 1,741.7 | -27.3 | -1.5% | 71,155 |
| 2001/04/12 | 1,775.8 | 1,775.8 | 1,741.7 | 1,769 | +27.3 | +1.6% | 22,254 |
| 2001/04/11 | 1,796.3 | 1,810 | 1,741.7 | 1,741.7 | +27.3 | +1.6% | 17,276 |
| 2001/04/10 | 1,816.8 | 1,816.8 | 1,707.5 | 1,714.4 | -129.7 | -7% | 24,597 |
| 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 |
5951～
6000
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
