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 |
|---|---|---|---|---|---|---|---|
| 2000/07/05 | 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 |
| 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 |
6151～
6200
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
