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 |
|---|---|---|---|---|---|---|---|
| 2000/04/21 | 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 |
| 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 |
6201～
6250
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
