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 |
|---|---|---|---|---|---|---|---|
| 2000/04/04 | 1,453 | 1,459.2 | 1,428.1 | 1,459.2 | +31.1 | +2.2% | 35,431 |
| 2000/04/03 | 1,415.7 | 1,428.1 | 1,415.7 | 1,428.1 | +12.4 | +0.9% | 30,600 |
| 2000/03/31 | 1,378.4 | 1,415.7 | 1,378.4 | 1,415.7 | +111.8 | +8.6% | 43,484 |
| 2000/03/30 | 1,303.9 | 1,310.1 | 1,303.9 | 1,303.9 | +27.9 | +2.2% | 17,716 |
| 2000/03/29 | 1,276 | 1,276 | 1,276 | 1,276 | +6.2 | +0.5% | 4,832 |
| 2000/03/28 | 1,263.6 | 1,272.9 | 1,241.8 | 1,269.8 | -0.3 | ±0% | 32,210 |
| 2000/03/27 | 1,295.5 | 1,380.1 | 1,244.7 | 1,270.1 | -22.5 | -1.7% | 40,746 |
| 2000/03/24 | 1,270.1 | 1,309.6 | 1,270.1 | 1,292.6 | +45.1 | +3.6% | 15,944 |
| 2000/03/23 | 1,244.7 | 1,267.2 | 1,244.7 | 1,247.5 | +5.7 | +0.5% | 19,487 |
| 2000/03/22 | 1,278.5 | 1,278.5 | 1,219.3 | 1,241.8 | -14.2 | -1.1% | 69,091 |
| 2000/03/21 | 1,343.4 | 1,343.4 | 1,256 | 1,256 | ±0 | ±0% | 53,147 |
| 2000/03/17 | 1,256 | 1,281.4 | 1,256 | 1,256 | -42.3 | -3.3% | 38,974 |
| 2000/03/16 | 1,343.4 | 1,343.4 | 1,298.3 | 1,298.3 | +28.2 | +2.2% | 47,832 |
| 2000/03/15 | 1,298.3 | 1,343.4 | 1,270.1 | 1,270.1 | +73.4 | +6.1% | 95,664 |
| 2000/03/14 | 1,151.5 | 1,202.3 | 1,151.5 | 1,196.7 | -67.7 | -5.4% | 21,259 |
| 2000/03/13 | 1,326.5 | 1,349.1 | 1,241.8 | 1,264.4 | -84.7 | -6.3% | 31,888 |
| 2000/03/10 | 1,366 | 1,380.1 | 1,349.1 | 1,349.1 | +5.7 | +0.4% | 51,375 |
| 2000/03/09 | 1,275.7 | 1,383 | 1,275.7 | 1,343.4 | +67.7 | +5.3% | 150,583 |
| 2000/03/08 | 1,267.2 | 1,275.7 | 1,267.2 | 1,275.7 | +33.9 | +2.7% | 30,117 |
| 2000/03/07 | 1,267.2 | 1,267.2 | 1,241.8 | 1,241.8 | -5.7 | -0.5% | 69,091 |
| 2000/03/06 | 1,233.4 | 1,281.4 | 1,213.6 | 1,247.5 | +33.9 | +2.8% | 246,247 |
| 2000/03/03 | 1,205.2 | 1,213.6 | 1,185.4 | 1,213.6 | +28.2 | +2.4% | 72,634 |
| 2000/03/02 | 1,160 | 1,185.4 | 1,160 | 1,185.4 | +33.9 | +2.9% | 37,203 |
| 2000/03/01 | 1,264.4 | 1,272.9 | 1,128.9 | 1,151.5 | -112.9 | -8.9% | 74,406 |
| 2000/02/29 | 1,157.2 | 1,315.2 | 1,157.2 | 1,264.4 | +112.9 | +9.8% | 76,177 |
| 2000/02/28 | 1,123.3 | 1,151.5 | 1,106.4 | 1,151.5 | +79 | +7.4% | 21,259 |
| 2000/02/25 | 1,072.5 | 1,089.4 | 1,072.5 | 1,072.5 | +28.2 | +2.7% | 38,974 |
| 2000/02/24 | 1,049.9 | 1,049.9 | 1,038.6 | 1,044.3 | -2.8 | -0.3% | 62,005 |
| 2000/02/23 | 976.5 | 1,048.2 | 976.5 | 1,047.1 | +36.7 | +3.6% | 90,350 |
| 2000/02/22 | 1,072.5 | 1,089.4 | 1,004.8 | 1,010.4 | -62.1 | -5.8% | 46,061 |
| 2000/02/21 | 1,010.4 | 1,100.7 | 1,010.4 | 1,072.5 | +96 | +9.8% | 180,699 |
| 2000/02/18 | 1,072.5 | 1,072.5 | 976.5 | 976.5 | -95.4 | -8.9% | 70,862 |
| 2000/02/17 | 1,072.5 | 1,073.6 | 1,071.9 | 1,071.9 | -0.6 | -0.1% | 37,203 |
| 2000/02/16 | 1,072.5 | 1,083.8 | 1,072.5 | 1,072.5 | -25.4 | -2.3% | 108,065 |
| 2000/02/15 | 1,106.4 | 1,106.4 | 1,097.9 | 1,097.9 | -53.6 | -4.7% | 35,431 |
| 2000/02/14 | 1,151.5 | 1,157.2 | 1,151.5 | 1,151.5 | ±0 | ±0% | 54,918 |
| 2000/02/10 | 1,151.5 | 1,151.5 | 1,151.5 | 1,151.5 | +5.6 | +0.5% | 33,660 |
| 2000/02/09 | 1,174.1 | 1,174.1 | 1,145.9 | 1,145.9 | -28.2 | -2.4% | 30,117 |
| 2000/02/08 | 1,174.1 | 1,185.4 | 1,168.5 | 1,174.1 | +16.9 | +1.5% | 85,035 |
| 2000/02/07 | 1,185.4 | 1,185.4 | 1,157.2 | 1,157.2 | -39.5 | -3.3% | 23,030 |
| 2000/02/04 | 1,213.6 | 1,236.2 | 1,191 | 1,196.7 | +11.3 | +1% | 79,720 |
| 2000/02/03 | 1,284.2 | 1,284.2 | 1,185.4 | 1,185.4 | -98.8 | -7.7% | 49,604 |
| 2000/02/02 | 1,284.2 | 1,284.2 | 1,247.5 | 1,284.2 | +22.6 | +1.8% | 65,548 |
| 2000/02/01 | 1,258.8 | 1,270.1 | 1,258.8 | 1,261.6 | +48 | +4% | 26,573 |
| 2000/01/31 | 1,174.1 | 1,213.6 | 1,174.1 | 1,213.6 | +62.1 | +5.4% | 8,858 |
| 2000/01/28 | 1,185.4 | 1,185.4 | 1,151.5 | 1,151.5 | -33.9 | -2.9% | 14,172 |
| 2000/01/27 | 1,162.8 | 1,185.4 | 1,162.8 | 1,185.4 | +33.9 | +2.9% | 10,629 |
| 2000/01/26 | 1,151.5 | 1,151.5 | 1,151.5 | 1,151.5 | -2.8 | -0.2% | 28,345 |
| 2000/01/25 | 1,154.3 | 1,154.3 | 1,154.3 | 1,154.3 | -11.3 | -1% | 3,543 |
| 2000/01/24 | 1,162.8 | 1,165.6 | 1,162.8 | 1,165.6 | +2.8 | +0.2% | 3,543 |
6151～
6200
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
