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 |
|---|---|---|---|---|---|---|---|
| 1999/08/23 | 1,603.1 | 1,631.3 | 1,603.1 | 1,631.3 | +22.5 | +1.4% | 10,629 |
| 1999/08/20 | 1,611.6 | 1,611.6 | 1,608.8 | 1,608.8 | +45.2 | +2.9% | 15,944 |
| 1999/08/19 | 1,620 | 1,625.7 | 1,563.6 | 1,563.6 | -101.6 | -6.1% | 35,431 |
| 1999/08/18 | 1,653.9 | 1,693.4 | 1,653.9 | 1,665.2 | +79 | +5% | 99,207 |
| 1999/08/17 | 1,557.9 | 1,608.8 | 1,557.9 | 1,586.2 | +39.5 | +2.6% | 42,517 |
| 1999/08/16 | 1,546.7 | 1,549.5 | 1,529.7 | 1,546.7 | +22.6 | +1.5% | 44,289 |
| 1999/08/13 | 1,526.9 | 1,549.5 | 1,467.6 | 1,524.1 | +45.2 | +3.1% | 35,431 |
| 1999/08/12 | 1,462 | 1,490.2 | 1,462 | 1,478.9 | +16.9 | +1.2% | 46,061 |
| 1999/08/11 | 1,377.3 | 1,467.6 | 1,377.3 | 1,462 | -5.6 | -0.4% | 40,746 |
| 1999/08/10 | 1,476.1 | 1,476.1 | 1,467.6 | 1,467.6 | -5.7 | -0.4% | 23,030 |
| 1999/08/09 | 1,529.7 | 1,552.3 | 1,473.3 | 1,473.3 | -79 | -5.1% | 14,172 |
| 1999/08/06 | 1,552.3 | 1,552.3 | 1,552.3 | 1,552.3 | ±0 | ±0% | 3,543 |
| 1999/08/05 | 1,580.5 | 1,665.2 | 1,552.3 | 1,552.3 | -28.2 | -1.8% | 85,035 |
| 1999/08/04 | 1,577.7 | 1,591.8 | 1,577.7 | 1,580.5 | -28.3 | -1.8% | 76,177 |
| 1999/08/03 | 1,608.8 | 1,614.4 | 1,563.6 | 1,608.8 | +28.3 | +1.8% | 99,207 |
| 1999/08/02 | 1,580.5 | 1,580.5 | 1,580.5 | 1,580.5 | -56.5 | -3.5% | 5,315 |
| 1999/07/30 | 1,628.5 | 1,637 | 1,608.8 | 1,637 | -28.2 | -1.7% | 23,030 |
| 1999/07/29 | 1,580.5 | 1,693.4 | 1,580.5 | 1,665.2 | +107.3 | +6.9% | 60,233 |
| 1999/07/28 | 1,560.8 | 1,580.5 | 1,557.9 | 1,557.9 | ±0 | ±0% | 5,315 |
| 1999/07/27 | 1,552.3 | 1,557.9 | 1,535.4 | 1,557.9 | +22.5 | +1.5% | 79,720 |
| 1999/07/26 | 1,478.9 | 1,535.4 | 1,473.3 | 1,535.4 | +11.3 | +0.7% | 35,431 |
| 1999/07/23 | 1,428.1 | 1,546.7 | 1,428.1 | 1,524.1 | -33.8 | -2.2% | 14,172 |
| 1999/07/22 | 1,557.9 | 1,563.6 | 1,555.1 | 1,557.9 | ±0 | ±0% | 15,944 |
| 1999/07/21 | 1,625.7 | 1,625.7 | 1,557.9 | 1,557.9 | -67.8 | -4.2% | 8,858 |
| 1999/07/19 | 1,682.1 | 1,682.1 | 1,625.7 | 1,625.7 | -62.1 | -3.7% | 24,802 |
| 1999/07/16 | 1,687.8 | 1,687.8 | 1,665.2 | 1,687.8 | ±0 | ±0% | 30,117 |
| 1999/07/15 | 1,665.2 | 1,687.8 | 1,656.7 | 1,687.8 | -2.8 | -0.2% | 21,259 |
| 1999/07/14 | 1,642.6 | 1,693.4 | 1,642.6 | 1,690.6 | +2.8 | +0.2% | 24,802 |
| 1999/07/13 | 1,699.1 | 1,699.1 | 1,642.6 | 1,687.8 | -5.6 | -0.3% | 58,462 |
| 1999/07/12 | 1,614.4 | 1,693.4 | 1,614.4 | 1,693.4 | ±0 | ±0% | 99,207 |
| 1999/07/09 | 1,693.4 | 1,693.4 | 1,665.2 | 1,693.4 | -67.8 | -3.8% | 79,720 |
| 1999/07/08 | 1,789.4 | 1,789.4 | 1,744.2 | 1,761.2 | -39.5 | -2.2% | 201,958 |
| 1999/07/07 | 1,806.3 | 1,828.9 | 1,766.8 | 1,800.7 | +22.6 | +1.3% | 209,044 |
| 1999/07/06 | 1,840.2 | 1,840.2 | 1,749.9 | 1,778.1 | -62.1 | -3.4% | 159,440 |
| 1999/07/05 | 1,693.4 | 1,862.8 | 1,665.2 | 1,840.2 | +163.7 | +9.8% | 506,666 |
| 1999/07/02 | 1,682.1 | 1,744.2 | 1,637 | 1,676.5 | +107.3 | +6.8% | 384,429 |
| 1999/07/01 | 1,524.1 | 1,608.8 | 1,501.5 | 1,569.2 | +50.8 | +3.3% | 196,643 |
| 1999/06/30 | 1,524.1 | 1,524.1 | 1,484.6 | 1,518.4 | +11.3 | +0.7% | 111,608 |
| 1999/06/29 | 1,411.2 | 1,524.1 | 1,399.9 | 1,507.1 | +95.9 | +6.8% | 189,557 |
| 1999/06/28 | 1,416.8 | 1,416.8 | 1,411.2 | 1,411.2 | -28.2 | -2% | 60,233 |
| 1999/06/25 | 1,428.1 | 1,439.4 | 1,399.9 | 1,439.4 | -2.8 | -0.2% | 38,974 |
| 1999/06/24 | 1,445.1 | 1,445.1 | 1,411.2 | 1,442.2 | -14.1 | -1% | 53,147 |
| 1999/06/23 | 1,462 | 1,467.6 | 1,445.1 | 1,456.3 | -11.3 | -0.8% | 92,121 |
| 1999/06/22 | 1,411.2 | 1,467.6 | 1,405.5 | 1,467.6 | ±0 | ±0% | 301,165 |
| 1999/06/21 | 1,462 | 1,467.6 | 1,445.1 | 1,467.6 | ±0 | ±0% | 38,974 |
| 1999/06/18 | 1,405.5 | 1,490.2 | 1,377.3 | 1,467.6 | +62.1 | +4.4% | 131,096 |
| 1999/06/17 | 1,433.8 | 1,433.8 | 1,383 | 1,405.5 | -22.6 | -1.6% | 19,487 |
| 1999/06/16 | 1,335 | 1,439.4 | 1,335 | 1,428.1 | +112.9 | +8.6% | 40,746 |
| 1999/06/15 | 1,439.4 | 1,445.1 | 1,292.6 | 1,315.2 | -163.7 | -11.1% | 115,151 |
| 1999/06/14 | 1,425.3 | 1,478.9 | 1,425.3 | 1,478.9 | +11.3 | +0.8% | 184,242 |
6301～
6350
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 | +16.6% | +33.8% | 4.66% | 14.34倍 | 0.94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 | +0.5% | +0.6% | 3.34% | 9.08倍 | 0.70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
