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 |
|---|---|---|---|---|---|---|---|
| 2023/02/22 | 1,397 | 1,398 | 1,388 | 1,396 | +6 | +0.4% | 246,000 |
| 2023/02/21 | 1,400 | 1,400 | 1,385 | 1,390 | -10 | -0.7% | 333,300 |
| 2023/02/20 | 1,400 | 1,406 | 1,387 | 1,400 | ±0 | ±0% | 295,700 |
| 2023/02/17 | 1,403 | 1,424 | 1,398 | 1,400 | -7 | -0.5% | 303,600 |
| 2023/02/16 | 1,402 | 1,409 | 1,396 | 1,407 | +9 | +0.6% | 182,900 |
| 2023/02/15 | 1,401 | 1,408 | 1,394 | 1,398 | -1 | -0.1% | 248,900 |
| 2023/02/14 | 1,386 | 1,399 | 1,384 | 1,399 | +25 | +1.8% | 174,200 |
| 2023/02/13 | 1,372 | 1,390 | 1,363 | 1,374 | +15 | +1.1% | 313,000 |
| 2023/02/10 | 1,350 | 1,373 | 1,325 | 1,359 | -42 | -3% | 604,000 |
| 2023/02/09 | 1,398 | 1,407 | 1,397 | 1,401 | +1 | +0.1% | 230,200 |
| 2023/02/08 | 1,401 | 1,405 | 1,395 | 1,400 | +4 | +0.3% | 200,500 |
| 2023/02/07 | 1,395 | 1,401 | 1,392 | 1,396 | -1 | -0.1% | 113,100 |
| 2023/02/06 | 1,405 | 1,409 | 1,395 | 1,397 | +2 | +0.1% | 117,400 |
| 2023/02/03 | 1,392 | 1,395 | 1,382 | 1,395 | +7 | +0.5% | 110,600 |
| 2023/02/02 | 1,395 | 1,399 | 1,385 | 1,388 | -12 | -0.9% | 94,700 |
| 2023/02/01 | 1,402 | 1,407 | 1,395 | 1,400 | -2 | -0.1% | 139,800 |
| 2023/01/31 | 1,389 | 1,414 | 1,386 | 1,402 | +13 | +0.9% | 267,300 |
| 2023/01/30 | 1,384 | 1,392 | 1,379 | 1,389 | +5 | +0.4% | 125,200 |
| 2023/01/27 | 1,382 | 1,390 | 1,379 | 1,384 | +5 | +0.4% | 119,900 |
| 2023/01/26 | 1,384 | 1,388 | 1,370 | 1,379 | -5 | -0.4% | 236,100 |
| 2023/01/25 | 1,375 | 1,386 | 1,370 | 1,384 | +8 | +0.6% | 123,800 |
| 2023/01/24 | 1,354 | 1,376 | 1,354 | 1,376 | +29 | +2.2% | 168,100 |
| 2023/01/23 | 1,359 | 1,362 | 1,343 | 1,347 | -5 | -0.4% | 143,300 |
| 2023/01/20 | 1,344 | 1,355 | 1,340 | 1,352 | +8 | +0.6% | 142,100 |
| 2023/01/19 | 1,327 | 1,347 | 1,327 | 1,344 | +17 | +1.3% | 194,000 |
| 2023/01/18 | 1,319 | 1,338 | 1,316 | 1,327 | +12 | +0.9% | 192,100 |
| 2023/01/17 | 1,298 | 1,317 | 1,298 | 1,315 | +17 | +1.3% | 141,000 |
| 2023/01/16 | 1,298 | 1,305 | 1,293 | 1,298 | -1 | -0.1% | 140,700 |
| 2023/01/13 | 1,300 | 1,308 | 1,296 | 1,299 | ±0 | ±0% | 111,700 |
| 2023/01/12 | 1,305 | 1,307 | 1,295 | 1,299 | -2 | -0.2% | 65,100 |
| 2023/01/11 | 1,300 | 1,308 | 1,296 | 1,301 | +6 | +0.5% | 197,100 |
| 2023/01/10 | 1,290 | 1,302 | 1,287 | 1,295 | +10 | +0.8% | 118,400 |
| 2023/01/06 | 1,270 | 1,296 | 1,269 | 1,285 | +12 | +0.9% | 168,500 |
| 2023/01/05 | 1,275 | 1,281 | 1,270 | 1,273 | -2 | -0.2% | 135,600 |
| 2023/01/04 | 1,289 | 1,290 | 1,273 | 1,275 | -24 | -1.8% | 175,400 |
| 2022/12/30 | 1,308 | 1,311 | 1,297 | 1,299 | ±0 | ±0% | 130,100 |
| 2022/12/29 | 1,283 | 1,301 | 1,275 | 1,299 | +11 | +0.9% | 149,600 |
| 2022/12/28 | 1,289 | 1,290 | 1,277 | 1,288 | +3 | +0.2% | 114,300 |
| 2022/12/27 | 1,289 | 1,296 | 1,279 | 1,285 | +4 | +0.3% | 82,000 |
| 2022/12/26 | 1,300 | 1,301 | 1,271 | 1,281 | -17 | -1.3% | 221,600 |
| 2022/12/23 | 1,290 | 1,303 | 1,285 | 1,298 | +7 | +0.5% | 144,900 |
| 2022/12/22 | 1,283 | 1,296 | 1,279 | 1,291 | +16 | +1.3% | 116,300 |
| 2022/12/21 | 1,289 | 1,296 | 1,275 | 1,275 | -18 | -1.4% | 199,600 |
| 2022/12/20 | 1,308 | 1,323 | 1,283 | 1,293 | -15 | -1.1% | 285,700 |
| 2022/12/19 | 1,310 | 1,318 | 1,306 | 1,308 | -3 | -0.2% | 148,500 |
| 2022/12/16 | 1,320 | 1,330 | 1,310 | 1,311 | -28 | -2.1% | 144,700 |
| 2022/12/15 | 1,337 | 1,343 | 1,328 | 1,339 | +1 | +0.1% | 182,000 |
| 2022/12/14 | 1,315 | 1,338 | 1,313 | 1,338 | +26 | +2% | 225,900 |
| 2022/12/13 | 1,320 | 1,324 | 1,304 | 1,312 | -5 | -0.4% | 117,400 |
| 2022/12/12 | 1,299 | 1,317 | 1,297 | 1,317 | +22 | +1.7% | 137,500 |
601～
650
件表示中 / 7010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 | 158,000円 | +3.2% | -14.6% | 5.57% | 16.42倍 | 1.08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 | 431,500円 | -0.8% | -6.3% | 3.94% | 18.89倍 | 1.14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 |
| ＤＮＣ | 73,100円 | -1.6% | -28.8% | 5.20% | 9.71倍 | 0.58倍 |
|
インパネやバンパー、バックドアなど自動車樹脂部品製造。マツダ系（７割強）とダイハツ系が主 |
| 新日製薬 | 241,000円 | +4.9% | +10.2% | 2.16% | 16.43倍 | 2.41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 |
| 堺化学 | 293,000円 | +1.9% | +3.5% | 4.44% | 8.31倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
