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 |
|---|---|---|---|---|---|---|---|
| 2006/10/03 | 1,468 | 1,480 | 1,464 | 1,471 | +7 | +0.5% | 372,200 |
| 2006/10/02 | 1,453 | 1,470 | 1,449 | 1,464 | +19 | +1.3% | 379,500 |
| 2006/09/29 | 1,466 | 1,480 | 1,437 | 1,445 | +3 | +0.2% | 470,700 |
| 2006/09/28 | 1,433 | 1,444 | 1,407 | 1,442 | +12 | +0.8% | 415,800 |
| 2006/09/27 | 1,450 | 1,450 | 1,420 | 1,430 | +17 | +1.2% | 387,000 |
| 2006/09/26 | 1,477 | 1,482 | 1,401 | 1,413 | -68 | -4.6% | 629,400 |
| 2006/09/25 | 1,500 | 1,513 | 1,475 | 1,481 | -65 | -4.2% | 567,300 |
| 2006/09/22 | 1,580 | 1,582 | 1,543 | 1,546 | -61 | -3.8% | 678,600 |
| 2006/09/21 | 1,621 | 1,627 | 1,602 | 1,607 | +7 | +0.4% | 247,000 |
| 2006/09/20 | 1,604 | 1,616 | 1,581 | 1,600 | -3 | -0.2% | 542,600 |
| 2006/09/19 | 1,650 | 1,658 | 1,603 | 1,603 | -55 | -3.3% | 627,400 |
| 2006/09/15 | 1,675 | 1,690 | 1,656 | 1,658 | -30 | -1.8% | 312,200 |
| 2006/09/14 | 1,664 | 1,718 | 1,662 | 1,688 | +34 | +2.1% | 256,900 |
| 2006/09/13 | 1,704 | 1,705 | 1,653 | 1,654 | -38 | -2.2% | 326,300 |
| 2006/09/12 | 1,740 | 1,741 | 1,687 | 1,692 | -48 | -2.8% | 244,600 |
| 2006/09/11 | 1,762 | 1,783 | 1,740 | 1,740 | -25 | -1.4% | 178,400 |
| 2006/09/08 | 1,750 | 1,784 | 1,740 | 1,765 | +5 | +0.3% | 204,400 |
| 2006/09/07 | 1,795 | 1,797 | 1,760 | 1,760 | -40 | -2.2% | 140,700 |
| 2006/09/06 | 1,799 | 1,807 | 1,792 | 1,800 | +6 | +0.3% | 145,100 |
| 2006/09/05 | 1,789 | 1,800 | 1,784 | 1,794 | +7 | +0.4% | 79,100 |
| 2006/09/04 | 1,785 | 1,793 | 1,777 | 1,787 | +5 | +0.3% | 141,200 |
| 2006/09/01 | 1,780 | 1,797 | 1,762 | 1,782 | +5 | +0.3% | 146,700 |
| 2006/08/31 | 1,797 | 1,822 | 1,774 | 1,777 | ±0 | ±0% | 208,000 |
| 2006/08/30 | 1,798 | 1,823 | 1,771 | 1,777 | -4 | -0.2% | 91,900 |
| 2006/08/29 | 1,773 | 1,794 | 1,762 | 1,781 | +9 | +0.5% | 221,200 |
| 2006/08/28 | 1,830 | 1,830 | 1,768 | 1,772 | -57 | -3.1% | 292,500 |
| 2006/08/25 | 1,819 | 1,848 | 1,816 | 1,829 | -18 | -1% | 162,900 |
| 2006/08/24 | 1,841 | 1,852 | 1,830 | 1,847 | -5 | -0.3% | 171,800 |
| 2006/08/23 | 1,850 | 1,858 | 1,840 | 1,852 | +9 | +0.5% | 161,100 |
| 2006/08/22 | 1,835 | 1,847 | 1,834 | 1,843 | +5 | +0.3% | 205,300 |
| 2006/08/21 | 1,860 | 1,864 | 1,837 | 1,838 | -14 | -0.8% | 277,500 |
| 2006/08/18 | 1,857 | 1,865 | 1,833 | 1,852 | -2 | -0.1% | 300,700 |
| 2006/08/17 | 1,828 | 1,887 | 1,815 | 1,854 | +86 | +4.9% | 565,300 |
| 2006/08/16 | 1,784 | 1,784 | 1,759 | 1,768 | +44 | +2.6% | 192,400 |
| 2006/08/15 | 1,684 | 1,739 | 1,684 | 1,724 | +44 | +2.6% | 392,500 |
| 2006/08/14 | 1,654 | 1,683 | 1,654 | 1,680 | +37 | +2.3% | 125,000 |
| 2006/08/11 | 1,629 | 1,668 | 1,629 | 1,643 | +24 | +1.5% | 230,600 |
| 2006/08/10 | 1,650 | 1,656 | 1,616 | 1,619 | -48 | -2.9% | 424,500 |
| 2006/08/09 | 1,654 | 1,668 | 1,633 | 1,667 | +13 | +0.8% | 190,100 |
| 2006/08/08 | 1,630 | 1,658 | 1,630 | 1,654 | +1 | +0.1% | 296,300 |
| 2006/08/07 | 1,705 | 1,720 | 1,650 | 1,653 | -50 | -2.9% | 507,600 |
| 2006/08/04 | 1,724 | 1,725 | 1,700 | 1,703 | +4 | +0.2% | 269,000 |
| 2006/08/03 | 1,736 | 1,736 | 1,686 | 1,699 | -7 | -0.4% | 366,100 |
| 2006/08/02 | 1,693 | 1,722 | 1,666 | 1,706 | +23 | +1.4% | 559,700 |
| 2006/08/01 | 1,746 | 1,746 | 1,672 | 1,683 | -33 | -1.9% | 538,200 |
| 2006/07/31 | 1,702 | 1,748 | 1,672 | 1,716 | +104 | +6.5% | 837,400 |
| 2006/07/28 | 1,668 | 1,676 | 1,602 | 1,612 | -26 | -1.6% | 807,000 |
| 2006/07/27 | 1,670 | 1,675 | 1,616 | 1,638 | -32 | -1.9% | 487,600 |
| 2006/07/26 | 1,700 | 1,730 | 1,633 | 1,670 | -145 | -8% | 744,500 |
| 2006/07/25 | 1,805 | 1,826 | 1,785 | 1,815 | +32 | +1.8% | 229,000 |
4551～
4600
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 | 138,600円 | +3.2% | -14.6% | 6.35% | 14.39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 | 373,000円 | -0.8% | -6.3% | 4.56% | 16.31倍 | 0.99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 | 142,900円 | +3.1% | +6.2% | 1.40% | 28.99倍 | 3.54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 | 120,500円 | +6.9% | +27.4% | 1.66% | 30.13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 | 255,100円 | +2.3% | +95.7% | 5.29% | 8.12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 |
市場注目の銘柄
チャート関連のコラム
