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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,510 | 1,516 | 1,494 | 1,497 | -7 | -0.5% | 117,400 |
| 2024/04/22 | 1,520 | 1,520 | 1,494 | 1,504 | -17 | -1.1% | 150,700 |
| 2024/04/19 | 1,531 | 1,537 | 1,481 | 1,521 | -14 | -0.9% | 406,900 |
| 2024/04/18 | 1,510 | 1,536 | 1,509 | 1,535 | +25 | +1.7% | 327,200 |
| 2024/04/17 | 1,507 | 1,519 | 1,495 | 1,510 | -1 | -0.1% | 279,800 |
| 2024/04/16 | 1,500 | 1,542 | 1,498 | 1,511 | +5 | +0.3% | 629,100 |
| 2024/04/15 | 1,498 | 1,515 | 1,490 | 1,506 | +6 | +0.4% | 570,900 |
| 2024/04/12 | 1,445 | 1,507 | 1,422 | 1,500 | +55 | +3.8% | 2,360,300 |
| 2024/04/11 | 1,445 | 1,445 | 1,444 | 1,445 | +300 | +26.2% | 1,278,300 |
| 2024/04/10 | 1,138 | 1,149 | 1,137 | 1,145 | +10 | +0.9% | 69,200 |
| 2024/04/09 | 1,130 | 1,137 | 1,123 | 1,135 | +3 | +0.3% | 51,400 |
| 2024/04/08 | 1,123 | 1,135 | 1,122 | 1,132 | +9 | +0.8% | 87,000 |
| 2024/04/05 | 1,120 | 1,126 | 1,111 | 1,123 | -1 | -0.1% | 67,200 |
| 2024/04/04 | 1,125 | 1,131 | 1,121 | 1,124 | +1 | +0.1% | 65,400 |
| 2024/04/03 | 1,116 | 1,129 | 1,109 | 1,123 | +4 | +0.4% | 63,000 |
| 2024/04/02 | 1,131 | 1,134 | 1,119 | 1,119 | -15 | -1.3% | 71,000 |
| 2024/04/01 | 1,140 | 1,144 | 1,129 | 1,134 | -3 | -0.3% | 62,400 |
| 2024/03/29 | 1,131 | 1,139 | 1,126 | 1,137 | +11 | +1% | 85,600 |
| 2024/03/28 | 1,170 | 1,170 | 1,122 | 1,126 | -55 | -4.7% | 207,100 |
| 2024/03/27 | 1,177 | 1,184 | 1,173 | 1,181 | +4 | +0.3% | 120,400 |
| 2024/03/26 | 1,168 | 1,185 | 1,165 | 1,177 | +13 | +1.1% | 86,300 |
| 2024/03/25 | 1,178 | 1,178 | 1,161 | 1,164 | -18 | -1.5% | 124,500 |
| 2024/03/22 | 1,184 | 1,185 | 1,173 | 1,182 | +2 | +0.2% | 85,400 |
| 2024/03/21 | 1,184 | 1,187 | 1,180 | 1,180 | +3 | +0.3% | 77,600 |
| 2024/03/19 | 1,168 | 1,184 | 1,164 | 1,177 | +18 | +1.6% | 125,000 |
| 2024/03/18 | 1,163 | 1,173 | 1,159 | 1,159 | +4 | +0.3% | 86,500 |
| 2024/03/15 | 1,159 | 1,159 | 1,147 | 1,155 | +8 | +0.7% | 145,200 |
| 2024/03/14 | 1,149 | 1,149 | 1,138 | 1,147 | +5 | +0.4% | 72,300 |
| 2024/03/13 | 1,143 | 1,151 | 1,136 | 1,142 | +3 | +0.3% | 88,800 |
| 2024/03/12 | 1,127 | 1,139 | 1,118 | 1,139 | +7 | +0.6% | 84,300 |
| 2024/03/11 | 1,148 | 1,152 | 1,128 | 1,132 | -22 | -1.9% | 87,600 |
| 2024/03/08 | 1,144 | 1,158 | 1,143 | 1,154 | +4 | +0.3% | 95,900 |
| 2024/03/07 | 1,156 | 1,163 | 1,148 | 1,150 | -4 | -0.3% | 80,400 |
| 2024/03/06 | 1,153 | 1,168 | 1,150 | 1,154 | -3 | -0.3% | 140,700 |
| 2024/03/05 | 1,151 | 1,157 | 1,141 | 1,157 | +6 | +0.5% | 51,900 |
| 2024/03/04 | 1,153 | 1,159 | 1,143 | 1,151 | -2 | -0.2% | 92,300 |
| 2024/03/01 | 1,151 | 1,157 | 1,145 | 1,153 | ±0 | ±0% | 58,900 |
| 2024/02/29 | 1,161 | 1,161 | 1,148 | 1,153 | -4 | -0.3% | 68,100 |
| 2024/02/28 | 1,155 | 1,164 | 1,154 | 1,157 | -1 | -0.1% | 56,500 |
| 2024/02/27 | 1,155 | 1,163 | 1,152 | 1,158 | +6 | +0.5% | 77,400 |
| 2024/02/26 | 1,160 | 1,168 | 1,152 | 1,152 | +2 | +0.2% | 105,800 |
| 2024/02/22 | 1,150 | 1,153 | 1,141 | 1,150 | +10 | +0.9% | 59,000 |
| 2024/02/21 | 1,154 | 1,157 | 1,135 | 1,140 | -19 | -1.6% | 55,800 |
| 2024/02/20 | 1,159 | 1,164 | 1,154 | 1,159 | +1 | +0.1% | 105,300 |
| 2024/02/19 | 1,145 | 1,158 | 1,144 | 1,158 | +13 | +1.1% | 105,700 |
| 2024/02/16 | 1,130 | 1,151 | 1,130 | 1,145 | +19 | +1.7% | 124,300 |
| 2024/02/15 | 1,140 | 1,140 | 1,116 | 1,126 | -2 | -0.2% | 98,800 |
| 2024/02/14 | 1,155 | 1,156 | 1,124 | 1,128 | -21 | -1.8% | 140,800 |
| 2024/02/13 | 1,133 | 1,153 | 1,124 | 1,149 | +21 | +1.9% | 190,800 |
| 2024/02/09 | 1,117 | 1,136 | 1,115 | 1,128 | +6 | +0.5% | 129,800 |
251～
300
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
