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 |
|---|---|---|---|---|---|---|---|
| 2007/01/11 | 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 |
| 2006/12/15 | 1,374 | 1,391 | 1,369 | 1,380 | +13 | +1% | 271,600 |
| 2006/12/14 | 1,340 | 1,372 | 1,335 | 1,367 | +9 | +0.7% | 286,300 |
| 2006/12/13 | 1,365 | 1,366 | 1,334 | 1,358 | -7 | -0.5% | 354,700 |
| 2006/12/12 | 1,370 | 1,379 | 1,361 | 1,365 | -15 | -1.1% | 259,400 |
| 2006/12/11 | 1,380 | 1,390 | 1,378 | 1,380 | +14 | +1% | 289,700 |
| 2006/12/08 | 1,360 | 1,370 | 1,357 | 1,366 | +2 | +0.1% | 316,700 |
| 2006/12/07 | 1,305 | 1,373 | 1,305 | 1,364 | +55 | +4.2% | 639,400 |
| 2006/12/06 | 1,310 | 1,318 | 1,298 | 1,309 | -1 | -0.1% | 318,700 |
| 2006/12/05 | 1,340 | 1,344 | 1,310 | 1,310 | -7 | -0.5% | 238,600 |
| 2006/12/04 | 1,303 | 1,326 | 1,298 | 1,317 | +14 | +1.1% | 249,200 |
| 2006/12/01 | 1,294 | 1,310 | 1,294 | 1,303 | +3 | +0.2% | 183,300 |
| 2006/11/30 | 1,300 | 1,307 | 1,294 | 1,300 | +10 | +0.8% | 213,700 |
| 2006/11/29 | 1,280 | 1,299 | 1,280 | 1,290 | +11 | +0.9% | 150,800 |
| 2006/11/28 | 1,260 | 1,280 | 1,246 | 1,279 | +12 | +0.9% | 220,400 |
| 2006/11/27 | 1,252 | 1,269 | 1,242 | 1,267 | +16 | +1.3% | 208,400 |
| 2006/11/24 | 1,266 | 1,267 | 1,232 | 1,251 | +1 | +0.1% | 138,600 |
| 2006/11/22 | 1,228 | 1,250 | 1,213 | 1,250 | +20 | +1.6% | 232,600 |
| 2006/11/21 | 1,237 | 1,250 | 1,225 | 1,230 | -4 | -0.3% | 246,300 |
| 2006/11/20 | 1,266 | 1,272 | 1,233 | 1,234 | -32 | -2.5% | 229,000 |
| 2006/11/17 | 1,289 | 1,290 | 1,266 | 1,266 | -17 | -1.3% | 176,800 |
| 2006/11/16 | 1,308 | 1,310 | 1,279 | 1,283 | -16 | -1.2% | 172,900 |
| 2006/11/15 | 1,320 | 1,329 | 1,298 | 1,299 | -1 | -0.1% | 173,900 |
| 2006/11/14 | 1,284 | 1,312 | 1,284 | 1,300 | +19 | +1.5% | 249,200 |
| 2006/11/13 | 1,280 | 1,292 | 1,275 | 1,281 | +1 | +0.1% | 310,400 |
| 2006/11/10 | 1,280 | 1,290 | 1,271 | 1,280 | -19 | -1.5% | 305,100 |
| 2006/11/09 | 1,289 | 1,315 | 1,286 | 1,299 | +26 | +2% | 409,800 |
| 2006/11/08 | 1,310 | 1,311 | 1,271 | 1,273 | -51 | -3.9% | 562,500 |
| 2006/11/07 | 1,357 | 1,368 | 1,323 | 1,324 | -29 | -2.1% | 472,700 |
| 2006/11/06 | 1,372 | 1,372 | 1,338 | 1,353 | -23 | -1.7% | 391,600 |
| 2006/11/02 | 1,386 | 1,394 | 1,366 | 1,376 | -12 | -0.9% | 512,500 |
| 2006/11/01 | 1,410 | 1,410 | 1,383 | 1,388 | -25 | -1.8% | 591,800 |
| 2006/10/31 | 1,415 | 1,450 | 1,401 | 1,413 | -1 | -0.1% | 318,000 |
| 2006/10/30 | 1,438 | 1,438 | 1,408 | 1,414 | -27 | -1.9% | 283,800 |
| 2006/10/27 | 1,453 | 1,466 | 1,440 | 1,441 | -16 | -1.1% | 289,800 |
| 2006/10/26 | 1,478 | 1,478 | 1,453 | 1,457 | -2 | -0.1% | 290,200 |
4551～
4600
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
