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 |
|---|---|---|---|---|---|---|---|
| 2007/03/02 | 1,225 | 1,227 | 1,210 | 1,220 | -14 | -1.1% | 281,400 |
| 2007/03/01 | 1,229 | 1,234 | 1,221 | 1,234 | +8 | +0.7% | 285,900 |
| 2007/02/28 | 1,201 | 1,229 | 1,190 | 1,226 | -30 | -2.4% | 381,200 |
| 2007/02/27 | 1,280 | 1,282 | 1,254 | 1,256 | -17 | -1.3% | 302,500 |
| 2007/02/26 | 1,285 | 1,285 | 1,268 | 1,273 | +19 | +1.5% | 297,400 |
| 2007/02/23 | 1,242 | 1,258 | 1,236 | 1,254 | +12 | +1% | 344,400 |
| 2007/02/22 | 1,240 | 1,247 | 1,230 | 1,242 | +9 | +0.7% | 239,600 |
| 2007/02/21 | 1,229 | 1,234 | 1,226 | 1,233 | +7 | +0.6% | 226,000 |
| 2007/02/20 | 1,226 | 1,232 | 1,221 | 1,226 | -4 | -0.3% | 245,500 |
| 2007/02/19 | 1,240 | 1,242 | 1,226 | 1,230 | -3 | -0.2% | 277,600 |
| 2007/02/16 | 1,230 | 1,237 | 1,228 | 1,233 | -14 | -1.1% | 250,000 |
| 2007/02/15 | 1,227 | 1,249 | 1,227 | 1,247 | +17 | +1.4% | 241,200 |
| 2007/02/14 | 1,230 | 1,235 | 1,216 | 1,230 | +1 | +0.1% | 283,500 |
| 2007/02/13 | 1,247 | 1,249 | 1,219 | 1,229 | -15 | -1.2% | 389,100 |
| 2007/02/09 | 1,215 | 1,245 | 1,206 | 1,244 | +29 | +2.4% | 418,600 |
| 2007/02/08 | 1,205 | 1,221 | 1,203 | 1,215 | +9 | +0.7% | 366,400 |
| 2007/02/07 | 1,236 | 1,236 | 1,200 | 1,206 | -12 | -1% | 409,200 |
| 2007/02/06 | 1,230 | 1,230 | 1,208 | 1,218 | +26 | +2.2% | 781,500 |
| 2007/02/05 | 1,152 | 1,203 | 1,152 | 1,192 | +45 | +3.9% | 1,003,600 |
| 2007/02/02 | 1,170 | 1,170 | 1,144 | 1,147 | -28 | -2.4% | 712,800 |
| 2007/02/01 | 1,200 | 1,200 | 1,164 | 1,175 | -24 | -2% | 632,500 |
| 2007/01/31 | 1,224 | 1,224 | 1,189 | 1,199 | -17 | -1.4% | 723,100 |
| 2007/01/30 | 1,230 | 1,234 | 1,216 | 1,216 | -15 | -1.2% | 604,800 |
| 2007/01/29 | 1,245 | 1,255 | 1,223 | 1,231 | -11 | -0.9% | 1,058,600 |
| 2007/01/26 | 1,302 | 1,304 | 1,236 | 1,242 | -100 | -7.5% | 1,590,000 |
| 2007/01/25 | 1,354 | 1,360 | 1,334 | 1,342 | -4 | -0.3% | 555,500 |
| 2007/01/24 | 1,344 | 1,348 | 1,330 | 1,346 | +18 | +1.4% | 346,600 |
| 2007/01/23 | 1,324 | 1,331 | 1,323 | 1,328 | +4 | +0.3% | 261,000 |
| 2007/01/22 | 1,338 | 1,338 | 1,324 | 1,324 | -1 | -0.1% | 248,900 |
| 2007/01/19 | 1,323 | 1,328 | 1,315 | 1,325 | +1 | +0.1% | 368,900 |
| 2007/01/18 | 1,339 | 1,339 | 1,320 | 1,324 | -15 | -1.1% | 523,200 |
| 2007/01/17 | 1,345 | 1,345 | 1,324 | 1,339 | -5 | -0.4% | 495,600 |
| 2007/01/16 | 1,360 | 1,363 | 1,319 | 1,344 | -75 | -5.3% | 1,221,900 |
| 2007/01/15 | 1,393 | 1,430 | 1,393 | 1,419 | +39 | +2.8% | 340,500 |
| 2007/01/12 | 1,350 | 1,385 | 1,350 | 1,380 | +26 | +1.9% | 333,400 |
| 2007/01/11 | 1,362 | 1,363 | 1,348 | 1,354 | -8 | -0.6% | 199,300 |
| 2007/01/10 | 1,370 | 1,370 | 1,361 | 1,362 | -4 | -0.3% | 237,500 |
| 2007/01/09 | 1,356 | 1,371 | 1,353 | 1,366 | +15 | +1.1% | 274,400 |
| 2007/01/05 | 1,370 | 1,375 | 1,350 | 1,351 | -17 | -1.2% | 218,900 |
| 2007/01/04 | 1,365 | 1,372 | 1,352 | 1,368 | +21 | +1.6% | 80,900 |
| 2006/12/29 | 1,358 | 1,359 | 1,342 | 1,347 | -5 | -0.4% | 64,300 |
| 2006/12/28 | 1,349 | 1,360 | 1,337 | 1,352 | +18 | +1.3% | 192,900 |
| 2006/12/27 | 1,317 | 1,342 | 1,315 | 1,334 | +16 | +1.2% | 112,600 |
| 2006/12/26 | 1,305 | 1,323 | 1,295 | 1,318 | +2 | +0.2% | 276,700 |
| 2006/12/25 | 1,325 | 1,330 | 1,313 | 1,316 | -10 | -0.8% | 176,000 |
| 2006/12/22 | 1,328 | 1,340 | 1,325 | 1,326 | -22 | -1.6% | 264,200 |
| 2006/12/21 | 1,350 | 1,359 | 1,337 | 1,348 | -16 | -1.2% | 188,100 |
| 2006/12/20 | 1,330 | 1,368 | 1,330 | 1,364 | +20 | +1.5% | 209,000 |
| 2006/12/19 | 1,359 | 1,364 | 1,342 | 1,344 | -26 | -1.9% | 299,400 |
| 2006/12/18 | 1,384 | 1,388 | 1,353 | 1,370 | -10 | -0.7% | 236,300 |
4451～
4500
件表示中 / 6951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 | 139,000円 | +3.2% | -14.6% | 6.33% | 14.43倍 | 0.95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 |
| ステラケミファ | 370,500円 | -0.8% | -6.3% | 4.59% | 16.20倍 | 0.98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 |
| コ タ | 144,100円 | +3.1% | +6.2% | 1.39% | 29.23倍 | 3.57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 | 120,800円 | +6.9% | +27.4% | 1.66% | 30.20倍 | 1.22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 | 263,700円 | +2.3% | +95.7% | 5.12% | 8.39倍 | 0.56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 |
市場注目の銘柄
チャート関連のコラム
