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 |
|---|---|---|---|---|---|---|---|
| 2000/11/29 | 1,794.5 | 1,831.7 | 1,744.8 | 1,831.7 | ±0 | ±0% | 35,431 |
| 2000/11/28 | 1,810 | 1,850.3 | 1,810 | 1,831.7 | +24.8 | +1.4% | 33,015 |
| 2000/11/27 | 1,800.7 | 1,806.9 | 1,800.7 | 1,806.9 | +37.3 | +2.1% | 5,315 |
| 2000/11/24 | 1,757.2 | 1,769.6 | 1,757.2 | 1,769.6 | +12.4 | +0.7% | 8,214 |
| 2000/11/22 | 1,769.6 | 1,769.6 | 1,757.2 | 1,757.2 | ±0 | ±0% | 6,603 |
| 2000/11/21 | 1,682.7 | 1,775.8 | 1,682.7 | 1,757.2 | ±0 | ±0% | 32,049 |
| 2000/11/20 | 1,757.2 | 1,757.2 | 1,757.2 | 1,757.2 | ±0 | ±0% | 161 |
| 2000/11/17 | 1,800.7 | 1,800.7 | 1,738.6 | 1,757.2 | -31.1 | -1.7% | 37,203 |
| 2000/11/16 | 1,856.6 | 1,856.6 | 1,788.3 | 1,788.3 | -65.2 | -3.5% | 15,139 |
| 2000/11/15 | 1,862.8 | 1,862.8 | 1,806.9 | 1,853.5 | +21.8 | +1.2% | 45,738 |
| 2000/11/14 | 1,831.7 | 1,893.8 | 1,831.7 | 1,831.7 | ±0 | ±0% | 51,536 |
| 2000/11/13 | 1,831.7 | 1,856.6 | 1,831.7 | 1,831.7 | -62.1 | -3.3% | 18,038 |
| 2000/11/10 | 1,862.8 | 1,893.8 | 1,862.8 | 1,893.8 | -31.1 | -1.6% | 50,087 |
| 2000/11/09 | 1,862.8 | 1,924.9 | 1,862.8 | 1,924.9 | ±0 | ±0% | 12,562 |
| 2000/11/08 | 1,862.8 | 1,955.9 | 1,862.8 | 1,924.9 | ±0 | ±0% | 54,113 |
| 2000/11/07 | 1,893.8 | 1,924.9 | 1,881.4 | 1,924.9 | ±0 | ±0% | 26,734 |
| 2000/11/06 | 1,803.8 | 1,924.9 | 1,803.8 | 1,924.9 | +124.2 | +6.9% | 22,386 |
| 2000/11/02 | 1,800.7 | 1,831.7 | 1,800.7 | 1,800.7 | ±0 | ±0% | 12,079 |
| 2000/11/01 | 1,806.9 | 1,831.7 | 1,788.3 | 1,800.7 | ±0 | ±0% | 41,712 |
| 2000/10/31 | 1,844.1 | 1,844.1 | 1,738.6 | 1,800.7 | -49.6 | -2.7% | 36,720 |
| 2000/10/30 | 1,862.8 | 1,862.8 | 1,850.3 | 1,850.3 | -12.5 | -0.7% | 11,918 |
| 2000/10/27 | 1,862.8 | 1,862.8 | 1,769.6 | 1,862.8 | +6.2 | +0.3% | 45,577 |
| 2000/10/26 | 1,862.8 | 1,881.4 | 1,856.6 | 1,856.6 | -6.2 | -0.3% | 16,910 |
| 2000/10/25 | 1,850.3 | 1,881.4 | 1,844.1 | 1,862.8 | +12.5 | +0.7% | 49,765 |
| 2000/10/24 | 1,825.5 | 1,850.3 | 1,800.7 | 1,850.3 | +49.6 | +2.8% | 34,948 |
| 2000/10/23 | 1,828.6 | 1,831.7 | 1,778.9 | 1,800.7 | -31 | -1.7% | 56,207 |
| 2000/10/20 | 1,831.7 | 1,831.7 | 1,825.5 | 1,831.7 | +31 | +1.7% | 73,117 |
| 2000/10/19 | 1,825.5 | 1,825.5 | 1,800.7 | 1,800.7 | ±0 | ±0% | 3,543 |
| 2000/10/18 | 1,819.3 | 1,819.3 | 1,797.6 | 1,800.7 | ±0 | ±0% | 21,903 |
| 2000/10/17 | 1,822.4 | 1,825.5 | 1,800.7 | 1,800.7 | -31 | -1.7% | 3,221 |
| 2000/10/16 | 1,831.7 | 1,831.7 | 1,831.7 | 1,831.7 | +12.4 | +0.7% | 9,502 |
| 2000/10/13 | 1,819.3 | 1,819.3 | 1,769.6 | 1,819.3 | +18.6 | +1% | 1,933 |
| 2000/10/12 | 1,788.3 | 1,803.8 | 1,769.6 | 1,800.7 | -12.4 | -0.7% | 97,436 |
| 2000/10/11 | 1,831.7 | 1,831.7 | 1,726.2 | 1,813.1 | -80.7 | -4.3% | 52,181 |
| 2000/10/10 | 1,924.9 | 1,924.9 | 1,869 | 1,893.8 | ±0 | ±0% | 33,499 |
| 2000/10/06 | 1,906.2 | 1,912.4 | 1,881.4 | 1,893.8 | -18.6 | -1% | 55,885 |
| 2000/10/05 | 1,893.8 | 1,924.9 | 1,869 | 1,912.4 | -74.5 | -3.7% | 15,461 |
| 2000/10/04 | 1,893.8 | 1,986.9 | 1,893.8 | 1,986.9 | -62.1 | -3% | 7,891 |
| 2000/10/03 | 1,986.9 | 2,049 | 1,986.9 | 2,049 | +62.1 | +3.1% | 10,146 |
| 2000/10/02 | 1,986.9 | 1,986.9 | 1,974.5 | 1,986.9 | -62.1 | -3% | 13,367 |
| 2000/09/29 | 2,024.2 | 2,049 | 1,986.9 | 2,049 | +12.4 | +0.6% | 31,405 |
| 2000/09/28 | 2,049 | 2,067.7 | 2,036.6 | 2,036.6 | +49.7 | +2.5% | 13,206 |
| 2000/09/27 | 2,049 | 2,049 | 1,955.9 | 1,986.9 | -62.1 | -3% | 88,739 |
| 2000/09/26 | 2,104.9 | 2,104.9 | 2,049 | 2,049 | +6.2 | +0.3% | 10,468 |
| 2000/09/25 | 2,011.8 | 2,111.1 | 2,011.8 | 2,042.8 | +43.4 | +2.2% | 33,821 |
| 2000/09/22 | 2,030.4 | 2,080.1 | 1,999.4 | 1,999.4 | -55.8 | -2.7% | 81,009 |
| 2000/09/21 | 2,049 | 2,067.7 | 2,049 | 2,055.2 | +18.6 | +0.9% | 20,776 |
| 2000/09/20 | 2,018 | 2,049 | 2,018 | 2,036.6 | +49.7 | +2.5% | 19,809 |
| 2000/09/19 | 2,018 | 2,018 | 1,986.9 | 1,986.9 | -31.1 | -1.5% | 5,154 |
| 2000/09/18 | 2,080.1 | 2,092.5 | 2,018 | 2,018 | -74.5 | -3.6% | 9,019 |
6051～
6100
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
