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 |
|---|---|---|---|---|---|---|---|
| 2000/08/28 | 2,018 | 2,030.4 | 1,974.5 | 1,986.9 | ±0 | ±0% | 54,435 |
| 2000/08/25 | 1,986.9 | 2,049 | 1,986.9 | 1,986.9 | -49.7 | -2.4% | 60,555 |
| 2000/08/24 | 1,924.9 | 2,036.6 | 1,924.9 | 2,036.6 | -12.4 | -0.6% | 22,386 |
| 2000/08/23 | 1,986.9 | 2,104.9 | 1,986.9 | 2,049 | -62.1 | -2.9% | 40,102 |
| 2000/08/22 | 2,049 | 2,111.1 | 2,018 | 2,111.1 | +93.1 | +4.6% | 72,473 |
| 2000/08/21 | 2,049 | 2,049 | 1,862.8 | 2,018 | -31 | -1.5% | 20,292 |
| 2000/08/18 | 1,955.9 | 2,049 | 1,955.9 | 2,049 | +124.1 | +6.4% | 36,075 |
| 2000/08/17 | 1,918.6 | 1,924.9 | 1,893.8 | 1,924.9 | +93.2 | +5.1% | 31,727 |
| 2000/08/16 | 1,862.8 | 1,924.9 | 1,831.7 | 1,831.7 | -31.1 | -1.7% | 28,506 |
| 2000/08/15 | 1,906.2 | 1,906.2 | 1,819.3 | 1,862.8 | -43.4 | -2.3% | 5,959 |
| 2000/08/14 | 1,918.6 | 1,924.9 | 1,862.8 | 1,906.2 | -18.7 | -1% | 10,951 |
| 2000/08/11 | 1,862.8 | 1,924.9 | 1,850.3 | 1,924.9 | +12.5 | +0.7% | 10,951 |
| 2000/08/10 | 1,862.8 | 1,931.1 | 1,831.7 | 1,912.4 | +105.5 | +5.8% | 48,476 |
| 2000/08/09 | 1,751 | 1,806.9 | 1,751 | 1,806.9 | +105.6 | +6.2% | 11,113 |
| 2000/08/08 | 1,707.5 | 1,707.5 | 1,682.7 | 1,701.3 | +24.8 | +1.5% | 6,764 |
| 2000/08/07 | 1,645.4 | 1,679.6 | 1,620.6 | 1,676.5 | +31.1 | +1.9% | 11,596 |
| 2000/08/04 | 1,564.7 | 1,654.8 | 1,564.7 | 1,645.4 | -24.9 | -1.5% | 46,061 |
| 2000/08/03 | 1,685.8 | 1,685.8 | 1,670.3 | 1,670.3 | -43.4 | -2.5% | 33,821 |
| 2000/08/02 | 1,710.6 | 1,738.6 | 1,710.6 | 1,713.7 | +3.1 | +0.2% | 5,798 |
| 2000/08/01 | 1,769.6 | 1,794.5 | 1,707.5 | 1,710.6 | -90.1 | -5% | 36,559 |
| 2000/07/31 | 1,782 | 1,800.7 | 1,769.6 | 1,800.7 | -31 | -1.7% | 12,884 |
| 2000/07/28 | 1,738.6 | 1,831.7 | 1,738.6 | 1,831.7 | +93.1 | +5.4% | 24,158 |
| 2000/07/27 | 1,713.7 | 1,747.9 | 1,713.7 | 1,738.6 | +24.9 | +1.5% | 19,326 |
| 2000/07/26 | 1,707.5 | 1,763.4 | 1,707.5 | 1,713.7 | +6.2 | +0.4% | 54,757 |
| 2000/07/25 | 1,682.7 | 1,707.5 | 1,682.7 | 1,707.5 | -99.4 | -5.5% | 12,884 |
| 2000/07/24 | 1,862.8 | 1,862.8 | 1,806.9 | 1,806.9 | -55.9 | -3% | 9,663 |
| 2000/07/21 | 1,803.8 | 1,862.8 | 1,803.8 | 1,862.8 | +59 | +3.3% | 14,495 |
| 2000/07/19 | 1,828.6 | 1,828.6 | 1,803.8 | 1,803.8 | -121.1 | -6.3% | 4,832 |
| 2000/07/18 | 1,924.9 | 1,924.9 | 1,924.9 | 1,924.9 | -62 | -3.1% | 54,757 |
| 2000/07/17 | 1,955.9 | 1,986.9 | 1,955.9 | 1,986.9 | ±0 | ±0% | 9,663 |
| 2000/07/14 | 1,924.9 | 2,049 | 1,924.9 | 1,986.9 | ±0 | ±0% | 28,989 |
| 2000/07/13 | 1,955.9 | 1,986.9 | 1,955.9 | 1,986.9 | -62.1 | -3% | 17,716 |
| 2000/07/12 | 1,931.1 | 2,049 | 1,931.1 | 2,049 | +31 | +1.5% | 40,263 |
| 2000/07/11 | 1,955.9 | 2,018 | 1,955.9 | 2,018 | +31.1 | +1.6% | 30,600 |
| 2000/07/10 | 1,788.3 | 1,986.9 | 1,788.3 | 1,986.9 | +24.8 | +1.3% | 86,968 |
| 2000/07/07 | 1,993.2 | 2,036.6 | 1,924.9 | 1,962.1 | -105.6 | -5.1% | 25,768 |
| 2000/07/06 | 1,924.9 | 2,080.1 | 1,924.9 | 2,067.7 | +111.8 | +5.7% | 78,915 |
| 2000/07/05 | 1,831.7 | 1,980.7 | 1,831.7 | 1,955.9 | +124.2 | +6.8% | 114,346 |
| 2000/07/04 | 1,800.7 | 1,831.7 | 1,785.1 | 1,831.7 | +62.1 | +3.5% | 61,199 |
| 2000/07/03 | 1,760.3 | 1,810 | 1,760.3 | 1,769.6 | +15.5 | +0.9% | 16,105 |
| 2000/06/30 | 1,676.5 | 1,775.8 | 1,676.5 | 1,754.1 | -21.7 | -1.2% | 11,274 |
| 2000/06/29 | 1,726.2 | 1,800.7 | 1,726.2 | 1,775.8 | -24.9 | -1.4% | 12,884 |
| 2000/06/28 | 1,828.6 | 1,828.6 | 1,800.7 | 1,800.7 | -37.2 | -2% | 4,832 |
| 2000/06/27 | 1,837.9 | 1,837.9 | 1,825.5 | 1,837.9 | +6.2 | +0.3% | 8,053 |
| 2000/06/26 | 1,853.5 | 1,853.5 | 1,813.1 | 1,831.7 | -9.3 | -0.5% | 17,716 |
| 2000/06/23 | 1,853.5 | 1,853.5 | 1,837.9 | 1,841 | -15.6 | -0.8% | 11,274 |
| 2000/06/22 | 1,831.7 | 1,856.6 | 1,800.7 | 1,856.6 | +124.2 | +7.2% | 40,263 |
| 2000/06/21 | 1,695.1 | 1,732.4 | 1,695.1 | 1,732.4 | +80.7 | +4.9% | 27,379 |
| 2000/06/20 | 1,633 | 1,701.3 | 1,633 | 1,651.7 | +18.7 | +1.1% | 45,094 |
| 2000/06/19 | 1,614.4 | 1,633 | 1,614.4 | 1,633 | +18.6 | +1.2% | 16,105 |
6051～
6100
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
