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 |
|---|---|---|---|---|---|---|---|
| 2000/01/21 | 1,160 | 1,162.8 | 1,157.2 | 1,162.8 | +33.9 | +3% | 8,858 |
| 2000/01/20 | 1,106.9 | 1,151.5 | 1,106.9 | 1,128.9 | +28.2 | +2.6% | 14,172 |
| 2000/01/19 | 1,185.4 | 1,185.4 | 1,100.7 | 1,100.7 | -84.7 | -7.1% | 60,233 |
| 2000/01/18 | 1,162.8 | 1,185.4 | 1,162.8 | 1,185.4 | ±0 | ±0% | 51,375 |
| 2000/01/17 | 1,188.2 | 1,188.2 | 1,162.8 | 1,185.4 | ±0 | ±0% | 35,431 |
| 2000/01/14 | 1,208 | 1,219.3 | 1,185.4 | 1,185.4 | -22.6 | -1.9% | 42,517 |
| 2000/01/13 | 1,191 | 1,213.6 | 1,185.4 | 1,208 | -5.6 | -0.5% | 23,030 |
| 2000/01/12 | 1,270.1 | 1,326.5 | 1,213.6 | 1,213.6 | -45.2 | -3.6% | 15,944 |
| 2000/01/11 | 1,185.4 | 1,258.8 | 1,185.4 | 1,258.8 | +101.6 | +8.8% | 7,086 |
| 2000/01/07 | 1,128.9 | 1,157.2 | 1,128.9 | 1,157.2 | -25.4 | -2.1% | 46,061 |
| 2000/01/06 | 1,128.9 | 1,182.6 | 1,128.9 | 1,182.6 | -2.8 | -0.2% | 7,086 |
| 2000/01/05 | 1,101.3 | 1,185.4 | 1,100.7 | 1,185.4 | +96 | +8.8% | 10,629 |
| 2000/01/04 | 1,089.4 | 1,089.4 | 1,089.4 | 1,089.4 | -28.3 | -2.5% | 1,772 |
| 1999/12/30 | 1,117.7 | 1,117.7 | 1,117.7 | 1,117.7 | ±0 | ±0% | 1,772 |
| 1999/12/29 | 1,072.5 | 1,117.7 | 1,071.9 | 1,117.7 | +17 | +1.5% | 10,629 |
| 1999/12/28 | 1,128.9 | 1,128.9 | 1,100.7 | 1,100.7 | -28.2 | -2.5% | 14,172 |
| 1999/12/27 | 1,128.9 | 1,134.6 | 1,127.8 | 1,128.9 | -5.7 | -0.5% | 21,259 |
| 1999/12/24 | 1,117.7 | 1,157.2 | 1,117.7 | 1,134.6 | -50.8 | -4.3% | 33,660 |
| 1999/12/22 | 1,145.9 | 1,185.4 | 1,134.6 | 1,185.4 | +16.9 | +1.4% | 60,233 |
| 1999/12/21 | 1,250.3 | 1,250.3 | 1,168.5 | 1,168.5 | -84.6 | -6.8% | 21,259 |
| 1999/12/20 | 1,428.1 | 1,428.1 | 1,253.1 | 1,253.1 | -39.5 | -3.1% | 14,172 |
| 1999/12/17 | 1,301.1 | 1,301.1 | 1,270.1 | 1,292.6 | +22.5 | +1.8% | 17,716 |
| 1999/12/16 | 1,292.6 | 1,298.3 | 1,258.8 | 1,270.1 | -22.5 | -1.7% | 76,177 |
| 1999/12/15 | 1,354.7 | 1,354.7 | 1,292.6 | 1,292.6 | -62.1 | -4.6% | 97,436 |
| 1999/12/14 | 1,411.2 | 1,411.2 | 1,332.2 | 1,354.7 | -56.5 | -4% | 76,177 |
| 1999/12/13 | 1,490.2 | 1,490.2 | 1,411.2 | 1,411.2 | -56.4 | -3.8% | 49,604 |
| 1999/12/10 | 1,371.7 | 1,467.6 | 1,371.7 | 1,467.6 | +129.8 | +9.7% | 19,487 |
| 1999/12/09 | 1,326.5 | 1,337.8 | 1,326.5 | 1,337.8 | -16.9 | -1.2% | 26,573 |
| 1999/12/08 | 1,326.5 | 1,354.7 | 1,326.5 | 1,354.7 | +56.4 | +4.3% | 37,203 |
| 1999/12/07 | 1,287 | 1,301.1 | 1,287 | 1,298.3 | -169.3 | -11.5% | 21,259 |
| 1999/12/06 | 1,495.9 | 1,495.9 | 1,467.6 | 1,467.6 | -56.5 | -3.7% | 12,401 |
| 1999/12/03 | 1,467.6 | 1,524.1 | 1,467.6 | 1,524.1 | +56.5 | +3.8% | 42,517 |
| 1999/12/02 | 1,518.4 | 1,518.4 | 1,467.6 | 1,467.6 | -11.3 | -0.8% | 60,233 |
| 1999/12/01 | 1,467.6 | 1,478.9 | 1,467.6 | 1,478.9 | -45.2 | -3% | 3,543 |
| 1999/11/30 | 1,524.1 | 1,524.1 | 1,524.1 | 1,524.1 | ±0 | ±0% | 1,772 |
| 1999/11/29 | 1,524.1 | 1,524.1 | 1,524.1 | 1,524.1 | - | - | 8,858 |
| 1999/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/25 | 1,524.1 | 1,524.1 | 1,478.9 | 1,495.9 | -28.2 | -1.9% | 19,487 |
| 1999/11/24 | 1,524.1 | 1,535.4 | 1,524.1 | 1,524.1 | -39.5 | -2.5% | 35,431 |
| 1999/11/22 | 1,580.5 | 1,580.5 | 1,546.7 | 1,563.6 | -16.9 | -1.1% | 24,802 |
| 1999/11/19 | 1,659.6 | 1,659.6 | 1,580.5 | 1,580.5 | -28.3 | -1.8% | 24,802 |
| 1999/11/18 | 1,574.9 | 1,608.8 | 1,574.9 | 1,608.8 | +56.5 | +3.6% | 14,172 |
| 1999/11/17 | 1,524.1 | 1,552.3 | 1,524.1 | 1,552.3 | +28.2 | +1.9% | 15,944 |
| 1999/11/16 | 1,524.1 | 1,524.1 | 1,524.1 | 1,524.1 | -5.6 | -0.4% | 12,401 |
| 1999/11/15 | 1,524.1 | 1,529.7 | 1,524.1 | 1,529.7 | +5.6 | +0.4% | 10,629 |
| 1999/11/12 | 1,524.1 | 1,524.1 | 1,524.1 | 1,524.1 | -28.2 | -1.8% | 12,401 |
| 1999/11/11 | 1,495.9 | 1,552.3 | 1,495.9 | 1,552.3 | +56.4 | +3.8% | 17,716 |
| 1999/11/10 | 1,495.9 | 1,524.1 | 1,495.9 | 1,495.9 | -28.2 | -1.9% | 95,664 |
| 1999/11/09 | 1,552.3 | 1,557.9 | 1,524.1 | 1,524.1 | -48 | -3.1% | 21,259 |
| 1999/11/08 | 1,572.1 | 1,577.7 | 1,572.1 | 1,572.1 | -8.4 | -0.5% | 8,858 |
6201～
6250
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
