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 |
|---|---|---|---|---|---|---|---|
| 2018/01/12 | 1,260 | 1,269 | 1,234 | 1,242 | -22 | -1.7% | 343,600 |
| 2018/01/11 | 1,252 | 1,265 | 1,236 | 1,264 | +7 | +0.6% | 231,900 |
| 2018/01/10 | 1,265 | 1,269 | 1,240 | 1,257 | -17 | -1.3% | 234,300 |
| 2018/01/09 | 1,265 | 1,284 | 1,253 | 1,274 | +36 | +2.9% | 327,900 |
| 2018/01/05 | 1,255 | 1,258 | 1,234 | 1,238 | -20 | -1.6% | 236,900 |
| 2018/01/04 | 1,256 | 1,270 | 1,245 | 1,258 | +24 | +1.9% | 267,500 |
| 2017/12/29 | 1,244 | 1,262 | 1,229 | 1,234 | -14 | -1.1% | 240,300 |
| 2017/12/28 | 1,259 | 1,262 | 1,246 | 1,248 | -17 | -1.3% | 205,800 |
| 2017/12/27 | 1,240 | 1,275 | 1,231 | 1,265 | +8 | +0.6% | 296,300 |
| 2017/12/26 | 1,280 | 1,295 | 1,256 | 1,257 | -26 | -2% | 298,900 |
| 2017/12/25 | 1,310 | 1,313 | 1,276 | 1,283 | -27 | -2.1% | 204,900 |
| 2017/12/22 | 1,342 | 1,342 | 1,292 | 1,310 | -39 | -2.9% | 547,600 |
| 2017/12/21 | 1,285 | 1,349 | 1,283 | 1,349 | +60 | +4.7% | 596,400 |
| 2017/12/20 | 1,281 | 1,303 | 1,268 | 1,289 | -13 | -1% | 490,200 |
| 2017/12/19 | 1,288 | 1,309 | 1,274 | 1,302 | +18 | +1.4% | 460,700 |
| 2017/12/18 | 1,244 | 1,294 | 1,244 | 1,284 | +51 | +4.1% | 491,900 |
| 2017/12/15 | 1,228 | 1,244 | 1,213 | 1,233 | +5 | +0.4% | 320,000 |
| 2017/12/14 | 1,195 | 1,229 | 1,189 | 1,228 | +32 | +2.7% | 512,700 |
| 2017/12/13 | 1,315 | 1,315 | 1,195 | 1,196 | -127 | -9.6% | 1,327,400 |
| 2017/12/12 | 1,249 | 1,329 | 1,239 | 1,323 | +76 | +6.1% | 867,900 |
| 2017/12/11 | 1,277 | 1,277 | 1,243 | 1,247 | -30 | -2.3% | 246,100 |
| 2017/12/08 | 1,242 | 1,277 | 1,242 | 1,277 | +22 | +1.8% | 317,600 |
| 2017/12/07 | 1,250 | 1,259 | 1,239 | 1,255 | +26 | +2.1% | 214,000 |
| 2017/12/06 | 1,230 | 1,257 | 1,228 | 1,229 | -2 | -0.2% | 349,700 |
| 2017/12/05 | 1,221 | 1,241 | 1,206 | 1,231 | +3 | +0.2% | 252,900 |
| 2017/12/04 | 1,270 | 1,274 | 1,227 | 1,228 | -42 | -3.3% | 214,700 |
| 2017/12/01 | 1,255 | 1,278 | 1,240 | 1,270 | +10 | +0.8% | 375,000 |
| 2017/11/30 | 1,285 | 1,295 | 1,244 | 1,260 | -36 | -2.8% | 444,200 |
| 2017/11/29 | 1,288 | 1,302 | 1,272 | 1,296 | +19 | +1.5% | 386,400 |
| 2017/11/28 | 1,286 | 1,302 | 1,267 | 1,277 | +1 | +0.1% | 353,700 |
| 2017/11/27 | 1,316 | 1,319 | 1,254 | 1,276 | -33 | -2.5% | 436,500 |
| 2017/11/24 | 1,282 | 1,318 | 1,281 | 1,309 | +29 | +2.3% | 561,900 |
| 2017/11/22 | 1,244 | 1,292 | 1,231 | 1,280 | +50 | +4.1% | 628,000 |
| 2017/11/21 | 1,232 | 1,265 | 1,228 | 1,230 | +2 | +0.2% | 413,500 |
| 2017/11/20 | 1,208 | 1,235 | 1,194 | 1,228 | +14 | +1.2% | 392,700 |
| 2017/11/17 | 1,213 | 1,227 | 1,205 | 1,214 | +9 | +0.7% | 464,400 |
| 2017/11/16 | 1,170 | 1,221 | 1,162 | 1,205 | +33 | +2.8% | 642,100 |
| 2017/11/15 | 1,218 | 1,222 | 1,168 | 1,172 | -59 | -4.8% | 633,800 |
| 2017/11/14 | 1,213 | 1,241 | 1,200 | 1,231 | +7 | +0.6% | 787,200 |
| 2017/11/13 | 1,174 | 1,245 | 1,167 | 1,224 | +72 | +6.3% | 1,406,100 |
| 2017/11/10 | 1,100 | 1,155 | 1,090 | 1,152 | +133 | +13.1% | 1,802,700 |
| 2017/11/09 | 1,009 | 1,034 | 1,006 | 1,019 | +16 | +1.6% | 375,900 |
| 2017/11/08 | 1,006 | 1,011 | 999 | 1,003 | -8 | -0.8% | 213,400 |
| 2017/11/07 | 995 | 1,015 | 987 | 1,011 | +14 | +1.4% | 301,300 |
| 2017/11/06 | 1,006 | 1,008 | 993 | 997 | -9 | -0.9% | 254,900 |
| 2017/11/02 | 1,029 | 1,029 | 1,005 | 1,006 | -21 | -2% | 227,300 |
| 2017/11/01 | 1,034 | 1,042 | 1,023 | 1,027 | +1 | +0.1% | 252,400 |
| 2017/10/31 | 1,006 | 1,029 | 1,004 | 1,026 | +11 | +1.1% | 154,700 |
| 2017/10/30 | 1,011 | 1,019 | 1,009 | 1,015 | +1 | +0.1% | 270,200 |
| 2017/10/27 | 1,014 | 1,019 | 1,002 | 1,014 | +4 | +0.4% | 211,100 |
1851～
1900
件表示中 / 7013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 | 152,000円 | +3.2% | -14.6% | 5.79% | 15.80倍 | 1.04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 |
| 新日製薬 | 250,200円 | +4.9% | +10.2% | 2.08% | 17.06倍 | 2.50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 |
| ステラケミファ | 420,000円 | -0.8% | -6.3% | 4.05% | 18.38倍 | 1.11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 |
| 関電化 | 87,500円 | +9.1% | +10.9% | 2.06% | 15.24倍 | 0.76倍 |
|
古河系。半導体・液晶用特殊ガスは微細化、多層化に強み。２次電池電解質も。中韓生産拠点整備 |
| 日特塗 | 207,800円 | -4.6% | -24.0% | 5.29% | 11.30倍 | 0.79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
