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 |
|---|---|---|---|---|---|---|---|
| 2022/09/06 | 1,308 | 1,314 | 1,294 | 1,298 | -4 | -0.3% | 127,300 |
| 2022/09/05 | 1,295 | 1,310 | 1,282 | 1,302 | +4 | +0.3% | 128,600 |
| 2022/09/02 | 1,308 | 1,312 | 1,286 | 1,298 | -14 | -1.1% | 218,300 |
| 2022/09/01 | 1,325 | 1,332 | 1,309 | 1,312 | -20 | -1.5% | 120,800 |
| 2022/08/31 | 1,334 | 1,349 | 1,328 | 1,332 | -8 | -0.6% | 127,600 |
| 2022/08/30 | 1,316 | 1,343 | 1,316 | 1,340 | +32 | +2.4% | 146,700 |
| 2022/08/29 | 1,271 | 1,315 | 1,271 | 1,308 | ±0 | ±0% | 173,500 |
| 2022/08/26 | 1,294 | 1,308 | 1,288 | 1,308 | +27 | +2.1% | 189,300 |
| 2022/08/25 | 1,294 | 1,294 | 1,280 | 1,281 | -7 | -0.5% | 97,300 |
| 2022/08/24 | 1,284 | 1,296 | 1,283 | 1,288 | ±0 | ±0% | 59,400 |
| 2022/08/23 | 1,280 | 1,297 | 1,274 | 1,288 | +9 | +0.7% | 88,300 |
| 2022/08/22 | 1,275 | 1,284 | 1,263 | 1,279 | -9 | -0.7% | 140,600 |
| 2022/08/19 | 1,286 | 1,300 | 1,278 | 1,288 | +13 | +1% | 159,300 |
| 2022/08/18 | 1,251 | 1,275 | 1,246 | 1,275 | +20 | +1.6% | 143,300 |
| 2022/08/17 | 1,255 | 1,270 | 1,252 | 1,255 | +7 | +0.6% | 131,900 |
| 2022/08/16 | 1,250 | 1,257 | 1,235 | 1,248 | +11 | +0.9% | 129,200 |
| 2022/08/15 | 1,245 | 1,253 | 1,234 | 1,237 | +9 | +0.7% | 104,000 |
| 2022/08/12 | 1,225 | 1,236 | 1,221 | 1,228 | +10 | +0.8% | 120,600 |
| 2022/08/10 | 1,218 | 1,227 | 1,211 | 1,218 | +2 | +0.2% | 113,800 |
| 2022/08/09 | 1,212 | 1,233 | 1,212 | 1,216 | +4 | +0.3% | 167,800 |
| 2022/08/08 | 1,227 | 1,236 | 1,196 | 1,212 | -5 | -0.4% | 330,900 |
| 2022/08/05 | 1,173 | 1,244 | 1,156 | 1,217 | +164 | +15.6% | 1,182,600 |
| 2022/08/04 | 1,059 | 1,059 | 1,050 | 1,053 | -3 | -0.3% | 153,000 |
| 2022/08/03 | 1,053 | 1,058 | 1,047 | 1,056 | +4 | +0.4% | 85,200 |
| 2022/08/02 | 1,066 | 1,069 | 1,047 | 1,052 | -15 | -1.4% | 116,600 |
| 2022/08/01 | 1,063 | 1,068 | 1,059 | 1,067 | +14 | +1.3% | 80,900 |
| 2022/07/29 | 1,060 | 1,061 | 1,045 | 1,053 | +3 | +0.3% | 109,100 |
| 2022/07/28 | 1,045 | 1,053 | 1,039 | 1,050 | +10 | +1% | 102,900 |
| 2022/07/27 | 1,039 | 1,043 | 1,031 | 1,040 | +6 | +0.6% | 58,600 |
| 2022/07/26 | 1,018 | 1,035 | 1,018 | 1,034 | +16 | +1.6% | 72,000 |
| 2022/07/25 | 1,019 | 1,019 | 1,010 | 1,018 | +8 | +0.8% | 75,400 |
| 2022/07/22 | 1,014 | 1,019 | 1,010 | 1,010 | -4 | -0.4% | 49,300 |
| 2022/07/21 | 1,014 | 1,016 | 1,006 | 1,014 | -8 | -0.8% | 57,400 |
| 2022/07/20 | 1,015 | 1,022 | 1,015 | 1,022 | +14 | +1.4% | 77,500 |
| 2022/07/19 | 1,009 | 1,010 | 1,002 | 1,008 | +8 | +0.8% | 31,000 |
| 2022/07/15 | 1,013 | 1,013 | 998 | 1,000 | -3 | -0.3% | 59,600 |
| 2022/07/14 | 996 | 1,004 | 995 | 1,003 | +5 | +0.5% | 44,500 |
| 2022/07/13 | 1,001 | 1,004 | 996 | 998 | -2 | -0.2% | 48,400 |
| 2022/07/12 | 1,013 | 1,013 | 994 | 1,000 | -13 | -1.3% | 70,700 |
| 2022/07/11 | 1,014 | 1,017 | 1,007 | 1,013 | +13 | +1.3% | 77,100 |
| 2022/07/08 | 1,005 | 1,014 | 996 | 1,000 | -2 | -0.2% | 81,500 |
| 2022/07/07 | 998 | 1,007 | 990 | 1,002 | +6 | +0.6% | 71,500 |
| 2022/07/06 | 999 | 1,002 | 989 | 996 | -3 | -0.3% | 162,300 |
| 2022/07/05 | 1,000 | 1,008 | 997 | 999 | -1 | -0.1% | 55,100 |
| 2022/07/04 | 1,003 | 1,006 | 996 | 1,000 | +11 | +1.1% | 54,300 |
| 2022/07/01 | 1,000 | 1,020 | 983 | 989 | -11 | -1.1% | 227,400 |
| 2022/06/30 | 1,017 | 1,017 | 999 | 1,000 | -17 | -1.7% | 67,900 |
| 2022/06/29 | 1,028 | 1,037 | 1,010 | 1,017 | -7 | -0.7% | 283,300 |
| 2022/06/28 | 1,018 | 1,024 | 1,011 | 1,024 | +1 | +0.1% | 68,000 |
| 2022/06/27 | 1,037 | 1,037 | 1,017 | 1,023 | -6 | -0.6% | 62,600 |
651～
700
件表示中 / 6947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 | 132,400円 | +16.8% | +236.0% | 6.34% | 12.57倍 | 0.91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 |
| Ａｉロボティク | 410,000円 | +98.3% | +90.4% | 0.00% | 29.02倍 | 19.78倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
| コ タ | 142,800円 | +1.8% | -8.9% | 1.40% | 31.25倍 | 3.95倍 |
|
美容室向けヘア化粧品製造。一括販売とバーターで無料コンサル行う「旬報店」に特徴。下期偏重 |
| 堺化学 | 251,600円 | +2.3% | +95.7% | 5.37% | 8.00倍 | 0.54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 |
| ＤＮＣ | 56,300円 | +5.0% | -2.0% | 6.04% | 7.03倍 | 0.47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 |
市場注目の銘柄
チャート関連のコラム
