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 |
|---|---|---|---|---|---|---|---|
| 2000/06/16 | 1,614.4 | 1,614.4 | 1,614.4 | 1,614.4 | +3.1 | +0.2% | 22,547 |
| 2000/06/15 | 1,614.4 | 1,614.4 | 1,611.3 | 1,611.3 | -34.1 | -2.1% | 22,547 |
| 2000/06/14 | 1,645.4 | 1,645.4 | 1,645.4 | 1,645.4 | ±0 | ±0% | 8,053 |
| 2000/06/13 | 1,642.3 | 1,645.4 | 1,614.4 | 1,645.4 | ±0 | ±0% | 30,600 |
| 2000/06/12 | 1,645.4 | 1,645.4 | 1,620.6 | 1,645.4 | -18.7 | -1.1% | 12,884 |
| 2000/06/09 | 1,614.4 | 1,676.5 | 1,614.4 | 1,664.1 | -43.4 | -2.5% | 12,884 |
| 2000/06/08 | 1,707.5 | 1,707.5 | 1,707.5 | 1,707.5 | +3.1 | +0.2% | 16,105 |
| 2000/06/07 | 1,704.4 | 1,732.4 | 1,704.4 | 1,704.4 | -34.2 | -2% | 22,547 |
| 2000/06/06 | 1,738.6 | 1,738.6 | 1,707.5 | 1,738.6 | ±0 | ±0% | 56,368 |
| 2000/06/05 | 1,710.6 | 1,738.6 | 1,676.5 | 1,738.6 | +28 | +1.6% | 24,158 |
| 2000/06/02 | 1,738.6 | 1,738.6 | 1,710.6 | 1,710.6 | -28 | -1.6% | 8,053 |
| 2000/06/01 | 1,707.5 | 1,738.6 | 1,707.5 | 1,738.6 | ±0 | ±0% | 17,716 |
| 2000/05/31 | 1,707.5 | 1,738.6 | 1,707.5 | 1,738.6 | +31.1 | +1.8% | 93,410 |
| 2000/05/30 | 1,707.5 | 1,757.2 | 1,707.5 | 1,707.5 | -6.2 | -0.4% | 28,989 |
| 2000/05/29 | 1,713.7 | 1,713.7 | 1,713.7 | 1,713.7 | ±0 | ±0% | 3,221 |
| 2000/05/26 | 1,710.6 | 1,713.7 | 1,707.5 | 1,713.7 | -52.8 | -3% | 9,663 |
| 2000/05/25 | 1,729.3 | 1,803.8 | 1,707.5 | 1,766.5 | +62.1 | +3.6% | 43,484 |
| 2000/05/24 | 1,707.5 | 1,707.5 | 1,695.1 | 1,704.4 | -3.1 | -0.2% | 35,431 |
| 2000/05/23 | 1,608.2 | 1,707.5 | 1,608.2 | 1,707.5 | ±0 | ±0% | 67,641 |
| 2000/05/22 | 1,806.9 | 1,806.9 | 1,707.5 | 1,707.5 | ±0 | ±0% | 83,747 |
| 2000/05/19 | 1,707.5 | 1,732.4 | 1,707.5 | 1,707.5 | +18.6 | +1.1% | 14,495 |
| 2000/05/18 | 1,738.6 | 1,738.6 | 1,688.9 | 1,688.9 | -49.7 | -2.9% | 4,832 |
| 2000/05/17 | 1,738.6 | 1,769.6 | 1,732.4 | 1,738.6 | ±0 | ±0% | 124,009 |
| 2000/05/16 | 1,800.7 | 1,800.7 | 1,738.6 | 1,738.6 | -49.7 | -2.8% | 82,136 |
| 2000/05/15 | 1,800.7 | 1,803.8 | 1,788.3 | 1,788.3 | -12.4 | -0.7% | 25,768 |
| 2000/05/12 | 1,893.8 | 1,893.8 | 1,800.7 | 1,800.7 | -93.1 | -4.9% | 30,600 |
| 2000/05/11 | 1,881.4 | 1,900 | 1,862.8 | 1,893.8 | +86.9 | +4.8% | 362,365 |
| 2000/05/10 | 1,924.9 | 1,924.9 | 1,806.9 | 1,806.9 | -118 | -6.1% | 67,641 |
| 2000/05/09 | 1,875.2 | 1,924.9 | 1,862.8 | 1,924.9 | +37.3 | +2% | 104,683 |
| 2000/05/08 | 1,831.7 | 1,918.6 | 1,828.6 | 1,887.6 | +108.7 | +6.1% | 85,357 |
| 2000/05/02 | 1,738.6 | 1,778.9 | 1,738.6 | 1,778.9 | +55.8 | +3.2% | 27,379 |
| 2000/05/01 | 1,732.4 | 1,738.6 | 1,713.7 | 1,723.1 | +40.4 | +2.4% | 14,495 |
| 2000/04/28 | 1,676.5 | 1,707.5 | 1,651.7 | 1,682.7 | +6.2 | +0.4% | 16,105 |
| 2000/04/27 | 1,701.3 | 1,701.3 | 1,676.5 | 1,676.5 | ±0 | ±0% | 11,274 |
| 2000/04/26 | 1,651.7 | 1,707.5 | 1,651.7 | 1,676.5 | ±0 | ±0% | 25,768 |
| 2000/04/25 | 1,626.8 | 1,676.5 | 1,614.4 | 1,676.5 | +49.7 | +3.1% | 28,989 |
| 2000/04/24 | 1,626.8 | 1,645.4 | 1,620.6 | 1,626.8 | +62.1 | +4% | 37,042 |
| 2000/04/21 | 1,558.5 | 1,626.8 | 1,539.9 | 1,564.7 | +6.2 | +0.4% | 37,042 |
| 2000/04/20 | 1,614.4 | 1,614.4 | 1,558.5 | 1,558.5 | -55.9 | -3.5% | 11,274 |
| 2000/04/19 | 1,645.4 | 1,645.4 | 1,614.4 | 1,614.4 | +155.2 | +10.6% | 14,495 |
| 2000/04/18 | 1,459.2 | 1,459.2 | 1,446.7 | 1,459.2 | +31.1 | +2.2% | 17,716 |
| 2000/04/17 | 1,611.3 | 1,611.3 | 1,428.1 | 1,428.1 | -248.4 | -14.8% | 57,978 |
| 2000/04/14 | 1,676.5 | 1,685.8 | 1,651.7 | 1,676.5 | -12.4 | -0.7% | 25,768 |
| 2000/04/13 | 1,701.3 | 1,701.3 | 1,651.7 | 1,688.9 | +12.4 | +0.7% | 56,368 |
| 2000/04/12 | 1,648.5 | 1,676.5 | 1,645.4 | 1,676.5 | +31.1 | +1.9% | 37,042 |
| 2000/04/11 | 1,608.2 | 1,651.7 | 1,602 | 1,645.4 | +86.9 | +5.6% | 82,136 |
| 2000/04/10 | 1,484 | 1,558.5 | 1,484 | 1,558.5 | +99.3 | +6.8% | 114,346 |
| 2000/04/07 | 1,453 | 1,459.2 | 1,428.1 | 1,459.2 | +31.1 | +2.2% | 20,937 |
| 2000/04/06 | 1,484 | 1,484 | 1,428.1 | 1,428.1 | -49.7 | -3.4% | 28,989 |
| 2000/04/05 | 1,484 | 1,484 | 1,459.2 | 1,477.8 | +18.6 | +1.3% | 35,431 |
6101～
6150
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
