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 |
|---|---|---|---|---|---|---|---|
| 1997/11/07 | 937 | 937 | 937 | 937 | - | - | 8,858 |
| 1997/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/11/05 | 931.4 | 931.4 | 931.4 | 931.4 | ±0 | ±0% | 24,802 |
| 1997/11/04 | 931.4 | 931.4 | 931.4 | 931.4 | +39.5 | +4.4% | 3,543 |
| 1997/10/31 | 914.4 | 914.4 | 891.9 | 891.9 | -39.5 | -4.2% | 17,716 |
| 1997/10/30 | 931.4 | 937 | 931.4 | 931.4 | ±0 | ±0% | 19,487 |
| 1997/10/29 | 937 | 937 | 931.4 | 931.4 | +28.2 | +3.1% | 10,629 |
| 1997/10/28 | 931.4 | 931.4 | 903.2 | 903.2 | -56.4 | -5.9% | 28,345 |
| 1997/10/27 | 959.6 | 959.6 | 959.6 | 959.6 | ±0 | ±0% | 15,944 |
| 1997/10/24 | 959.6 | 965.3 | 959.6 | 959.6 | ±0 | ±0% | 58,462 |
| 1997/10/23 | 965.3 | 965.3 | 959.6 | 959.6 | -11.3 | -1.2% | 33,660 |
| 1997/10/22 | 959.6 | 970.9 | 959.6 | 970.9 | ±0 | ±0% | 10,629 |
| 1997/10/21 | 965.3 | 970.9 | 959.6 | 970.9 | +11.3 | +1.2% | 26,573 |
| 1997/10/20 | 970.9 | 976.5 | 959.6 | 959.6 | -16.9 | -1.7% | 54,918 |
| 1997/10/17 | 987.8 | 987.8 | 970.9 | 976.5 | -17 | -1.7% | 5,315 |
| 1997/10/16 | 993.5 | 993.5 | 993.5 | 993.5 | -5.6 | -0.6% | 3,543 |
| 1997/10/15 | 999.1 | 1,004.8 | 993.5 | 999.1 | +5.6 | +0.6% | 17,716 |
| 1997/10/14 | 993.5 | 993.5 | 993.5 | 993.5 | -11.3 | -1.1% | 5,315 |
| 1997/10/13 | 1,010.4 | 1,010.4 | 1,004.8 | 1,004.8 | ±0 | ±0% | 8,858 |
| 1997/10/09 | 1,010.4 | 1,010.4 | 1,004.8 | 1,004.8 | ±0 | ±0% | 10,629 |
| 1997/10/08 | 1,016.1 | 1,016.1 | 999.1 | 1,004.8 | +11.3 | +1.1% | 76,177 |
| 1997/10/07 | 987.8 | 1,004.8 | 987.8 | 993.5 | +22.6 | +2.3% | 47,832 |
| 1997/10/06 | 965.3 | 976.5 | 965.3 | 970.9 | +5.6 | +0.6% | 53,147 |
| 1997/10/03 | 965.3 | 965.3 | 959.6 | 965.3 | -5.6 | -0.6% | 21,259 |
| 1997/10/02 | 965.3 | 970.9 | 965.3 | 970.9 | +11.3 | +1.2% | 67,319 |
| 1997/10/01 | 959.6 | 970.9 | 959.6 | 959.6 | -11.3 | -1.2% | 49,604 |
| 1997/09/30 | 970.9 | 970.9 | 965.3 | 970.9 | ±0 | ±0% | 65,548 |
| 1997/09/29 | 970.9 | 970.9 | 970.9 | 970.9 | ±0 | ±0% | 8,858 |
| 1997/09/26 | 965.3 | 987.8 | 965.3 | 970.9 | +5.6 | +0.6% | 19,487 |
| 1997/09/25 | 965.3 | 965.3 | 965.3 | 965.3 | -5.6 | -0.6% | 1,772 |
| 1997/09/24 | 976.5 | 987.8 | 970.9 | 970.9 | +5.6 | +0.6% | 19,487 |
| 1997/09/22 | 965.3 | 970.9 | 965.3 | 965.3 | -22.5 | -2.3% | 14,172 |
| 1997/09/19 | 987.8 | 993.5 | 987.8 | 987.8 | ±0 | ±0% | 21,259 |
| 1997/09/18 | 959.6 | 987.8 | 959.6 | 987.8 | +28.2 | +2.9% | 12,401 |
| 1997/09/17 | 959.6 | 959.6 | 959.6 | 959.6 | ±0 | ±0% | 12,401 |
| 1997/09/16 | 959.6 | 959.6 | 959.6 | 959.6 | ±0 | ±0% | 5,315 |
| 1997/09/12 | 965.3 | 970.9 | 954 | 959.6 | -11.3 | -1.2% | 24,802 |
| 1997/09/11 | 987.8 | 987.8 | 970.9 | 970.9 | -16.9 | -1.7% | 7,086 |
| 1997/09/10 | 987.8 | 987.8 | 987.8 | 987.8 | +28.2 | +2.9% | 21,259 |
| 1997/09/09 | 959.6 | 959.6 | 954 | 959.6 | +5.6 | +0.6% | 12,401 |
| 1997/09/08 | 959.6 | 959.6 | 948.3 | 954 | +11.3 | +1.2% | 19,487 |
| 1997/09/05 | 942.7 | 948.3 | 942.7 | 942.7 | +5.7 | +0.6% | 19,487 |
| 1997/09/04 | 937 | 937 | 937 | 937 | +5.6 | +0.6% | 12,401 |
| 1997/09/03 | 920.1 | 937 | 920.1 | 931.4 | +28.2 | +3.1% | 26,573 |
| 1997/09/02 | 869.3 | 903.2 | 869.3 | 903.2 | +17 | +1.9% | 14,172 |
| 1997/09/01 | 937 | 937 | 886.2 | 886.2 | -50.8 | -5.4% | 31,888 |
| 1997/08/29 | 937 | 954 | 920.1 | 937 | ±0 | ±0% | 104,522 |
| 1997/08/28 | 948.3 | 948.3 | 937 | 937 | -22.6 | -2.4% | 10,629 |
| 1997/08/27 | 959.6 | 959.6 | 948.3 | 959.6 | +5.6 | +0.6% | 86,806 |
| 1997/08/26 | 959.6 | 959.6 | 954 | 954 | -5.6 | -0.6% | 14,172 |
6801～
6850
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 | 156,400円 | +3.2% | -14.6% | 5.63% | 16.25倍 | 1.07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 | 426,500円 | -0.8% | -6.3% | 3.99% | 18.67倍 | 1.13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 | 72,300円 | -1.6% | -28.8% | 5.26% | 9.60倍 | 0.57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 | 232,300円 | +4.9% | +10.2% | 2.24% | 15.84倍 | 2.32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 | 292,800円 | +1.9% | +3.5% | 4.44% | 8.30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
