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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,442 | 1,443 | 1,435 | 1,440 | -2 | -0.1% | 195,200 |
| 2025/02/17 | 1,450 | 1,455 | 1,442 | 1,442 | -3 | -0.2% | 183,200 |
| 2025/02/14 | 1,446 | 1,449 | 1,437 | 1,445 | +3 | +0.2% | 164,700 |
| 2025/02/13 | 1,445 | 1,450 | 1,437 | 1,442 | +5 | +0.3% | 186,000 |
| 2025/02/12 | 1,457 | 1,457 | 1,437 | 1,437 | -21 | -1.4% | 277,300 |
| 2025/02/10 | 1,440 | 1,459 | 1,437 | 1,458 | +19 | +1.3% | 321,900 |
| 2025/02/07 | 1,429 | 1,444 | 1,408 | 1,439 | -16 | -1.1% | 886,400 |
| 2025/02/06 | 1,445 | 1,461 | 1,440 | 1,455 | +22 | +1.5% | 410,400 |
| 2025/02/05 | 1,437 | 1,447 | 1,428 | 1,433 | +3 | +0.2% | 248,600 |
| 2025/02/04 | 1,434 | 1,442 | 1,430 | 1,430 | +14 | +1% | 258,000 |
| 2025/02/03 | 1,450 | 1,450 | 1,416 | 1,416 | -34 | -2.3% | 503,800 |
| 2025/01/31 | 1,453 | 1,454 | 1,438 | 1,450 | -1 | -0.1% | 233,200 |
| 2025/01/30 | 1,451 | 1,452 | 1,438 | 1,451 | +1 | +0.1% | 221,600 |
| 2025/01/29 | 1,454 | 1,460 | 1,449 | 1,450 | -2 | -0.1% | 193,500 |
| 2025/01/28 | 1,455 | 1,466 | 1,446 | 1,452 | -8 | -0.5% | 255,200 |
| 2025/01/27 | 1,464 | 1,469 | 1,457 | 1,460 | +3 | +0.2% | 183,500 |
| 2025/01/24 | 1,450 | 1,465 | 1,446 | 1,457 | +5 | +0.3% | 136,800 |
| 2025/01/23 | 1,456 | 1,456 | 1,442 | 1,452 | -1 | -0.1% | 152,100 |
| 2025/01/22 | 1,448 | 1,458 | 1,442 | 1,453 | +13 | +0.9% | 168,200 |
| 2025/01/21 | 1,449 | 1,452 | 1,440 | 1,440 | -9 | -0.6% | 144,000 |
| 2025/01/20 | 1,448 | 1,457 | 1,445 | 1,449 | +4 | +0.3% | 141,100 |
| 2025/01/17 | 1,441 | 1,449 | 1,429 | 1,445 | -3 | -0.2% | 180,000 |
| 2025/01/16 | 1,463 | 1,466 | 1,446 | 1,448 | -14 | -1% | 152,700 |
| 2025/01/15 | 1,450 | 1,462 | 1,440 | 1,462 | +15 | +1% | 97,900 |
| 2025/01/14 | 1,460 | 1,466 | 1,438 | 1,447 | -19 | -1.3% | 260,000 |
| 2025/01/10 | 1,465 | 1,470 | 1,460 | 1,466 | -3 | -0.2% | 106,800 |
| 2025/01/09 | 1,476 | 1,476 | 1,463 | 1,469 | -8 | -0.5% | 147,600 |
| 2025/01/08 | 1,493 | 1,494 | 1,476 | 1,477 | -18 | -1.2% | 147,000 |
| 2025/01/07 | 1,507 | 1,512 | 1,490 | 1,495 | -9 | -0.6% | 199,800 |
| 2025/01/06 | 1,515 | 1,520 | 1,503 | 1,504 | -4 | -0.3% | 204,700 |
| 2024/12/30 | 1,508 | 1,526 | 1,505 | 1,508 | +3 | +0.2% | 177,500 |
| 2024/12/27 | 1,495 | 1,505 | 1,489 | 1,505 | +12 | +0.8% | 253,700 |
| 2024/12/26 | 1,480 | 1,495 | 1,476 | 1,493 | +13 | +0.9% | 143,900 |
| 2024/12/25 | 1,475 | 1,480 | 1,457 | 1,480 | +8 | +0.5% | 166,600 |
| 2024/12/24 | 1,449 | 1,472 | 1,446 | 1,472 | +29 | +2% | 211,300 |
| 2024/12/23 | 1,430 | 1,443 | 1,420 | 1,443 | +17 | +1.2% | 221,700 |
| 2024/12/20 | 1,420 | 1,433 | 1,420 | 1,426 | +11 | +0.8% | 112,100 |
| 2024/12/19 | 1,402 | 1,419 | 1,401 | 1,415 | -5 | -0.4% | 221,000 |
| 2024/12/18 | 1,407 | 1,426 | 1,403 | 1,420 | +13 | +0.9% | 184,400 |
| 2024/12/17 | 1,419 | 1,423 | 1,407 | 1,407 | -12 | -0.8% | 191,600 |
| 2024/12/16 | 1,420 | 1,429 | 1,416 | 1,419 | +8 | +0.6% | 171,500 |
| 2024/12/13 | 1,429 | 1,434 | 1,411 | 1,411 | -25 | -1.7% | 292,200 |
| 2024/12/12 | 1,449 | 1,450 | 1,434 | 1,436 | ±0 | ±0% | 167,200 |
| 2024/12/11 | 1,439 | 1,449 | 1,426 | 1,436 | -2 | -0.1% | 199,600 |
| 2024/12/10 | 1,457 | 1,459 | 1,437 | 1,438 | -13 | -0.9% | 202,700 |
| 2024/12/09 | 1,432 | 1,458 | 1,431 | 1,451 | +25 | +1.8% | 308,000 |
| 2024/12/06 | 1,425 | 1,435 | 1,422 | 1,426 | -1 | -0.1% | 250,700 |
| 2024/12/05 | 1,423 | 1,431 | 1,419 | 1,427 | +7 | +0.5% | 282,700 |
| 2024/12/04 | 1,443 | 1,446 | 1,420 | 1,420 | -23 | -1.6% | 289,500 |
| 2024/12/03 | 1,444 | 1,453 | 1,439 | 1,443 | +2 | +0.1% | 199,300 |
51～
100
件表示中 / 6946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 | 130,800円 | +16.8% | +236.0% | 6.42% | 12.41倍 | 0.90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 |
| コ タ | 143,500円 | +1.8% | -8.9% | 1.39% | 31.41倍 | 3.97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 |
| レック | 123,700円 | +6.9% | +27.4% | 1.62% | 30.93倍 | 1.25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 | 251,400円 | +2.3% | +95.7% | 5.37% | 7.99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 |
| ニチバン | 201,600円 | +4.6% | +27.2% | 1.74% | 19.54倍 | 0.98倍 |
|
「セロテープ」で有名なテープ大手。中韓人気の鎮痛消炎剤と絆創膏が主力。大鵬薬品と開発提携 |
市場注目の銘柄
チャート関連のコラム
