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 |
|---|---|---|---|---|---|---|---|
| 2008/01/18 | 998 | 1,099 | 983 | 1,081 | +40 | +3.8% | 494,500 |
| 2008/01/17 | 983 | 1,075 | 978 | 1,041 | +58 | +5.9% | 606,500 |
| 2008/01/16 | 1,005 | 1,034 | 972 | 983 | -58 | -5.6% | 360,800 |
| 2008/01/15 | 1,075 | 1,089 | 1,031 | 1,041 | -30 | -2.8% | 352,700 |
| 2008/01/11 | 1,100 | 1,120 | 1,065 | 1,071 | -37 | -3.3% | 378,800 |
| 2008/01/10 | 1,155 | 1,155 | 1,107 | 1,108 | -61 | -5.2% | 496,900 |
| 2008/01/09 | 1,087 | 1,175 | 1,087 | 1,169 | +42 | +3.7% | 372,700 |
| 2008/01/08 | 1,154 | 1,158 | 1,107 | 1,127 | -47 | -4% | 681,300 |
| 2008/01/07 | 1,169 | 1,188 | 1,149 | 1,174 | -37 | -3.1% | 418,800 |
| 2008/01/04 | 1,261 | 1,262 | 1,206 | 1,211 | -65 | -5.1% | 216,300 |
| 2007/12/28 | 1,280 | 1,284 | 1,271 | 1,276 | -15 | -1.2% | 68,700 |
| 2007/12/27 | 1,301 | 1,309 | 1,287 | 1,291 | -27 | -2% | 145,000 |
| 2007/12/26 | 1,280 | 1,319 | 1,280 | 1,318 | +28 | +2.2% | 166,100 |
| 2007/12/25 | 1,312 | 1,318 | 1,275 | 1,290 | -21 | -1.6% | 204,200 |
| 2007/12/21 | 1,300 | 1,319 | 1,284 | 1,311 | +15 | +1.2% | 188,600 |
| 2007/12/20 | 1,299 | 1,318 | 1,281 | 1,296 | ±0 | ±0% | 233,600 |
| 2007/12/19 | 1,305 | 1,317 | 1,295 | 1,296 | -13 | -1% | 228,800 |
| 2007/12/18 | 1,290 | 1,320 | 1,285 | 1,309 | -13 | -1% | 454,100 |
| 2007/12/17 | 1,333 | 1,348 | 1,320 | 1,322 | -32 | -2.4% | 296,400 |
| 2007/12/14 | 1,357 | 1,375 | 1,334 | 1,354 | -17 | -1.2% | 495,300 |
| 2007/12/13 | 1,365 | 1,408 | 1,352 | 1,371 | +16 | +1.2% | 978,500 |
| 2007/12/12 | 1,295 | 1,357 | 1,292 | 1,355 | +61 | +4.7% | 672,400 |
| 2007/12/11 | 1,265 | 1,295 | 1,263 | 1,294 | +31 | +2.5% | 381,300 |
| 2007/12/10 | 1,250 | 1,275 | 1,245 | 1,263 | +13 | +1% | 331,400 |
| 2007/12/07 | 1,262 | 1,266 | 1,245 | 1,250 | -8 | -0.6% | 212,500 |
| 2007/12/06 | 1,245 | 1,259 | 1,232 | 1,258 | +13 | +1% | 262,800 |
| 2007/12/05 | 1,187 | 1,245 | 1,186 | 1,245 | +48 | +4% | 475,800 |
| 2007/12/04 | 1,210 | 1,220 | 1,195 | 1,197 | -24 | -2% | 284,800 |
| 2007/12/03 | 1,225 | 1,231 | 1,211 | 1,221 | -7 | -0.6% | 316,500 |
| 2007/11/30 | 1,236 | 1,244 | 1,221 | 1,228 | +1 | +0.1% | 413,000 |
| 2007/11/29 | 1,206 | 1,233 | 1,196 | 1,227 | +33 | +2.8% | 423,900 |
| 2007/11/28 | 1,200 | 1,204 | 1,174 | 1,194 | -9 | -0.7% | 378,300 |
| 2007/11/27 | 1,166 | 1,211 | 1,153 | 1,203 | -3 | -0.2% | 329,300 |
| 2007/11/26 | 1,200 | 1,225 | 1,195 | 1,206 | +13 | +1.1% | 348,300 |
| 2007/11/22 | 1,160 | 1,197 | 1,155 | 1,193 | +43 | +3.7% | 485,800 |
| 2007/11/21 | 1,164 | 1,180 | 1,143 | 1,150 | -17 | -1.5% | 463,500 |
| 2007/11/20 | 1,144 | 1,180 | 1,131 | 1,167 | +3 | +0.3% | 619,200 |
| 2007/11/19 | 1,175 | 1,183 | 1,156 | 1,164 | -5 | -0.4% | 367,800 |
| 2007/11/16 | 1,172 | 1,188 | 1,158 | 1,169 | -23 | -1.9% | 407,300 |
| 2007/11/15 | 1,191 | 1,209 | 1,182 | 1,192 | +20 | +1.7% | 378,500 |
| 2007/11/14 | 1,159 | 1,181 | 1,153 | 1,172 | +42 | +3.7% | 347,300 |
| 2007/11/13 | 1,132 | 1,137 | 1,110 | 1,130 | -22 | -1.9% | 782,900 |
| 2007/11/12 | 1,141 | 1,185 | 1,133 | 1,152 | -24 | -2% | 539,400 |
| 2007/11/09 | 1,247 | 1,265 | 1,172 | 1,176 | -51 | -4.2% | 699,000 |
| 2007/11/08 | 1,193 | 1,230 | 1,188 | 1,227 | +61 | +5.2% | 702,400 |
| 2007/11/07 | 1,184 | 1,189 | 1,161 | 1,166 | +2 | +0.2% | 466,400 |
| 2007/11/06 | 1,167 | 1,193 | 1,160 | 1,164 | -23 | -1.9% | 385,100 |
| 2007/11/05 | 1,198 | 1,221 | 1,173 | 1,187 | -11 | -0.9% | 428,700 |
| 2007/11/02 | 1,150 | 1,209 | 1,144 | 1,198 | +48 | +4.2% | 618,600 |
| 2007/11/01 | 1,154 | 1,176 | 1,145 | 1,150 | -4 | -0.3% | 293,100 |
4301～
4350
件表示中 / 7016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 | 153,300円 | +3.2% | -14.6% | 5.74% | 15.93倍 | 1.05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 | 248,700円 | +4.9% | +10.2% | 2.09% | 16.96倍 | 2.48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 | 413,500円 | -0.8% | -6.3% | 4.11% | 18.10倍 | 1.09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 |
| 日特塗 | 207,300円 | -4.6% | -24.0% | 5.31% | 11.28倍 | 0.78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 |
| 日化産 | 240,000円 | -3.1% | -23.1% | 3.75% | 25.95倍 | 1.00倍 |
|
無機系の表面処理薬品、２次電池用正極材受託加工が柱。タイに現法。住宅用防災建材も収益源 |
市場注目の銘柄
チャート関連のコラム
