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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,444 | 1,449 | 1,428 | 1,440 | +4 | +0.3% | 134,000 |
| 2024/09/17 | 1,459 | 1,460 | 1,418 | 1,436 | -12 | -0.8% | 179,300 |
| 2024/09/13 | 1,440 | 1,453 | 1,439 | 1,448 | -1 | -0.1% | 117,200 |
| 2024/09/12 | 1,458 | 1,465 | 1,440 | 1,449 | +29 | +2% | 152,400 |
| 2024/09/11 | 1,456 | 1,456 | 1,412 | 1,420 | -36 | -2.5% | 260,600 |
| 2024/09/10 | 1,459 | 1,467 | 1,454 | 1,456 | -3 | -0.2% | 118,400 |
| 2024/09/09 | 1,427 | 1,460 | 1,425 | 1,459 | +2 | +0.1% | 168,300 |
| 2024/09/06 | 1,484 | 1,486 | 1,450 | 1,457 | -27 | -1.8% | 230,600 |
| 2024/09/05 | 1,465 | 1,501 | 1,465 | 1,484 | +13 | +0.9% | 189,000 |
| 2024/09/04 | 1,481 | 1,495 | 1,467 | 1,471 | -39 | -2.6% | 339,900 |
| 2024/09/03 | 1,516 | 1,520 | 1,508 | 1,510 | -6 | -0.4% | 134,300 |
| 2024/09/02 | 1,535 | 1,538 | 1,504 | 1,516 | -7 | -0.5% | 228,600 |
| 2024/08/30 | 1,517 | 1,526 | 1,511 | 1,523 | +7 | +0.5% | 134,100 |
| 2024/08/29 | 1,507 | 1,519 | 1,504 | 1,516 | ±0 | ±0% | 100,400 |
| 2024/08/28 | 1,509 | 1,516 | 1,501 | 1,516 | +3 | +0.2% | 101,900 |
| 2024/08/27 | 1,497 | 1,516 | 1,495 | 1,513 | +16 | +1.1% | 92,300 |
| 2024/08/26 | 1,515 | 1,516 | 1,491 | 1,497 | -18 | -1.2% | 145,300 |
| 2024/08/23 | 1,508 | 1,516 | 1,503 | 1,515 | +5 | +0.3% | 115,600 |
| 2024/08/22 | 1,520 | 1,524 | 1,504 | 1,510 | -3 | -0.2% | 145,300 |
| 2024/08/21 | 1,515 | 1,521 | 1,502 | 1,513 | -4 | -0.3% | 126,900 |
| 2024/08/20 | 1,519 | 1,520 | 1,501 | 1,517 | +17 | +1.1% | 144,200 |
| 2024/08/19 | 1,534 | 1,536 | 1,500 | 1,500 | -24 | -1.6% | 312,700 |
| 2024/08/16 | 1,531 | 1,531 | 1,503 | 1,524 | +24 | +1.6% | 239,900 |
| 2024/08/15 | 1,483 | 1,502 | 1,476 | 1,500 | +26 | +1.8% | 153,900 |
| 2024/08/14 | 1,475 | 1,479 | 1,456 | 1,474 | +4 | +0.3% | 171,300 |
| 2024/08/13 | 1,425 | 1,476 | 1,424 | 1,470 | +52 | +3.7% | 293,000 |
| 2024/08/09 | 1,492 | 1,492 | 1,388 | 1,418 | -14 | -1% | 693,600 |
| 2024/08/08 | 1,413 | 1,464 | 1,395 | 1,432 | -3 | -0.2% | 310,900 |
| 2024/08/07 | 1,433 | 1,476 | 1,412 | 1,435 | -19 | -1.3% | 276,100 |
| 2024/08/06 | 1,401 | 1,483 | 1,371 | 1,454 | +143 | +10.9% | 359,300 |
| 2024/08/05 | 1,396 | 1,413 | 1,297 | 1,311 | -167 | -11.3% | 575,100 |
| 2024/08/02 | 1,476 | 1,501 | 1,460 | 1,478 | -38 | -2.5% | 330,500 |
| 2024/08/01 | 1,570 | 1,570 | 1,516 | 1,516 | -59 | -3.7% | 208,800 |
| 2024/07/31 | 1,545 | 1,578 | 1,532 | 1,575 | +31 | +2% | 135,200 |
| 2024/07/30 | 1,570 | 1,571 | 1,540 | 1,544 | -14 | -0.9% | 117,800 |
| 2024/07/29 | 1,562 | 1,569 | 1,542 | 1,558 | +15 | +1% | 122,300 |
| 2024/07/26 | 1,555 | 1,555 | 1,527 | 1,543 | -16 | -1% | 213,000 |
| 2024/07/25 | 1,552 | 1,565 | 1,530 | 1,559 | -7 | -0.4% | 209,600 |
| 2024/07/24 | 1,633 | 1,633 | 1,561 | 1,566 | -71 | -4.3% | 393,600 |
| 2024/07/23 | 1,629 | 1,646 | 1,628 | 1,637 | +12 | +0.7% | 114,800 |
| 2024/07/22 | 1,633 | 1,640 | 1,620 | 1,625 | -24 | -1.5% | 144,400 |
| 2024/07/19 | 1,655 | 1,655 | 1,638 | 1,649 | +9 | +0.5% | 95,100 |
| 2024/07/18 | 1,663 | 1,669 | 1,640 | 1,640 | -46 | -2.7% | 198,000 |
| 2024/07/17 | 1,696 | 1,704 | 1,682 | 1,686 | ±0 | ±0% | 107,100 |
| 2024/07/16 | 1,689 | 1,706 | 1,685 | 1,686 | -3 | -0.2% | 149,500 |
| 2024/07/12 | 1,671 | 1,698 | 1,667 | 1,689 | ±0 | ±0% | 159,000 |
| 2024/07/11 | 1,684 | 1,705 | 1,677 | 1,689 | +19 | +1.1% | 231,800 |
| 2024/07/10 | 1,673 | 1,675 | 1,650 | 1,670 | -7 | -0.4% | 175,300 |
| 2024/07/09 | 1,642 | 1,687 | 1,642 | 1,677 | +46 | +2.8% | 247,800 |
| 2024/07/08 | 1,636 | 1,636 | 1,608 | 1,631 | -6 | -0.4% | 179,600 |
151～
200
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
