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 |
|---|---|---|---|---|---|---|---|
| 1999/06/11 | 1,416.8 | 1,495.9 | 1,416.8 | 1,467.6 | +28.2 | +2% | 203,730 |
| 1999/06/10 | 1,258.8 | 1,467.6 | 1,258.8 | 1,439.4 | +112.9 | +8.5% | 214,359 |
| 1999/06/09 | 1,326.5 | 1,326.5 | 1,270.1 | 1,326.5 | -2.8 | -0.2% | 92,121 |
| 1999/06/08 | 1,346.3 | 1,354.7 | 1,326.5 | 1,329.3 | -11.3 | -0.8% | 258,648 |
| 1999/06/07 | 1,241.8 | 1,354.7 | 1,239 | 1,340.6 | +177.8 | +15.3% | 434,032 |
| 1999/06/04 | 1,123.3 | 1,174.1 | 1,117.7 | 1,162.8 | +73.4 | +6.7% | 301,165 |
| 1999/06/03 | 1,050.5 | 1,117.7 | 1,050.5 | 1,089.4 | +38.9 | +3.7% | 348,998 |
| 1999/06/02 | 1,052.7 | 1,072.5 | 1,033 | 1,050.5 | +14.7 | +1.4% | 157,669 |
| 1999/06/01 | 1,018.9 | 1,072.5 | 1,018.9 | 1,035.8 | +19.7 | +1.9% | 249,790 |
| 1999/05/31 | 965.8 | 1,033 | 965.8 | 1,016.1 | +56.5 | +5.9% | 58,462 |
| 1999/05/28 | 948.3 | 965.3 | 948.3 | 959.6 | ±0 | ±0% | 30,117 |
| 1999/05/27 | 954 | 982.2 | 954 | 959.6 | +16.9 | +1.8% | 7,086 |
| 1999/05/26 | 954 | 954 | 942.7 | 942.7 | -17.5 | -1.8% | 23,030 |
| 1999/05/25 | 960.2 | 960.2 | 954.5 | 960.2 | +6.2 | +0.6% | 21,259 |
| 1999/05/24 | 959.6 | 959.6 | 954 | 954 | -5.6 | -0.6% | 8,858 |
| 1999/05/21 | 959.6 | 965.8 | 942.7 | 959.6 | ±0 | ±0% | 49,604 |
| 1999/05/20 | 987.8 | 987.8 | 954 | 959.6 | -28.2 | -2.9% | 100,979 |
| 1999/05/19 | 993.5 | 993.5 | 987.8 | 987.8 | -5.7 | -0.6% | 24,802 |
| 1999/05/18 | 1,010.4 | 1,017.7 | 993.5 | 993.5 | -22.6 | -2.2% | 53,147 |
| 1999/05/17 | 1,044.3 | 1,044.3 | 987.8 | 1,016.1 | -28.2 | -2.7% | 33,660 |
| 1999/05/14 | 1,055.6 | 1,055.6 | 1,039.2 | 1,044.3 | -11.3 | -1.1% | 72,634 |
| 1999/05/13 | 1,016.1 | 1,061.2 | 1,016.1 | 1,055.6 | +39.5 | +3.9% | 159,440 |
| 1999/05/12 | 993.5 | 1,024.5 | 993.5 | 1,016.1 | +39.6 | +4.1% | 125,781 |
| 1999/05/11 | 993.5 | 993.5 | 971.5 | 976.5 | +16.9 | +1.8% | 28,345 |
| 1999/05/10 | 1,004.8 | 1,004.8 | 959.6 | 959.6 | -45.2 | -4.5% | 127,552 |
| 1999/05/07 | 1,016.1 | 1,027.3 | 987.8 | 1,004.8 | -6.2 | -0.6% | 230,303 |
| 1999/05/06 | 942.7 | 1,021.7 | 942.7 | 1,011 | +74.5 | +8% | 336,597 |
| 1999/04/30 | 930.8 | 936.5 | 911.6 | 936.5 | +5.1 | +0.5% | 81,492 |
| 1999/04/28 | 887.4 | 931.4 | 887.4 | 931.4 | +44.6 | +5% | 97,436 |
| 1999/04/27 | 897.5 | 897.5 | 886.2 | 886.8 | +11.9 | +1.4% | 24,802 |
| 1999/04/26 | 880.6 | 897.5 | 874.9 | 874.9 | +11.3 | +1.3% | 63,776 |
| 1999/04/23 | 858 | 874.9 | 846.7 | 863.6 | +5.6 | +0.7% | 97,436 |
| 1999/04/22 | 874.9 | 891.9 | 858 | 858 | ±0 | ±0% | 31,888 |
| 1999/04/21 | 858 | 858 | 858 | 858 | -16.9 | -1.9% | 21,259 |
| 1999/04/20 | 885.7 | 885.7 | 863.6 | 874.9 | -17 | -1.9% | 19,487 |
| 1999/04/19 | 903.2 | 903.2 | 886.2 | 891.9 | ±0 | ±0% | 15,944 |
| 1999/04/16 | 899.8 | 899.8 | 886.2 | 891.9 | -8.4 | -0.9% | 30,117 |
| 1999/04/15 | 880.6 | 902.6 | 880.6 | 900.3 | +36.7 | +4.2% | 72,634 |
| 1999/04/14 | 874.9 | 886.2 | 846.7 | 863.6 | -11.3 | -1.3% | 19,487 |
| 1999/04/13 | 886.2 | 903.2 | 874.9 | 874.9 | -11.3 | -1.3% | 30,117 |
| 1999/04/12 | 903.2 | 908.8 | 864.2 | 886.2 | -17 | -1.9% | 37,203 |
| 1999/04/09 | 903.2 | 908.8 | 874.9 | 903.2 | -16.9 | -1.8% | 42,517 |
| 1999/04/08 | 954 | 954 | 920.1 | 920.1 | -22.6 | -2.4% | 56,690 |
| 1999/04/07 | 892.4 | 948.3 | 891.9 | 942.7 | +50.8 | +5.7% | 214,359 |
| 1999/04/06 | 903.2 | 903.2 | 859.1 | 891.9 | -11.3 | -1.3% | 95,664 |
| 1999/04/05 | 886.8 | 908.8 | 886.2 | 903.2 | +17 | +1.9% | 159,440 |
| 1999/04/02 | 846.7 | 891.9 | 846.1 | 886.2 | +50.2 | +6% | 226,760 |
| 1999/04/01 | 821.3 | 863.6 | 821.3 | 836 | +14.7 | +1.8% | 143,496 |
| 1999/03/31 | 858 | 874.9 | 821.3 | 821.3 | -25.4 | -3% | 120,466 |
| 1999/03/30 | 833.7 | 858 | 830.9 | 846.7 | +13 | +1.6% | 203,730 |
6351～
6400
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
