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 |
|---|---|---|---|---|---|---|---|
| 2005/05/10 | 3,120 | 3,210 | 3,060 | 3,210 | +80 | +2.6% | 544,600 |
| 2005/05/09 | 3,230 | 3,240 | 3,110 | 3,130 | -90 | -2.8% | 368,800 |
| 2005/05/06 | 3,220 | 3,250 | 3,200 | 3,220 | +20 | +0.6% | 277,000 |
| 2005/05/02 | 3,210 | 3,260 | 3,170 | 3,200 | -20 | -0.6% | 213,500 |
| 2005/04/28 | 3,230 | 3,270 | 3,210 | 3,220 | -10 | -0.3% | 281,200 |
| 2005/04/27 | 3,430 | 3,430 | 3,210 | 3,230 | -300 | -8.5% | 837,600 |
| 2005/04/26 | 3,550 | 3,550 | 3,520 | 3,530 | +10 | +0.3% | 38,900 |
| 2005/04/25 | 3,560 | 3,590 | 3,520 | 3,520 | -30 | -0.8% | 29,700 |
| 2005/04/22 | 3,620 | 3,630 | 3,520 | 3,550 | +20 | +0.6% | 92,100 |
| 2005/04/21 | 3,460 | 3,530 | 3,420 | 3,530 | +20 | +0.6% | 151,500 |
| 2005/04/20 | 3,510 | 3,540 | 3,480 | 3,510 | +40 | +1.2% | 178,200 |
| 2005/04/19 | 3,500 | 3,510 | 3,450 | 3,470 | +20 | +0.6% | 136,900 |
| 2005/04/18 | 3,430 | 3,470 | 3,370 | 3,450 | -100 | -2.8% | 228,400 |
| 2005/04/15 | 3,590 | 3,590 | 3,550 | 3,550 | -90 | -2.5% | 161,600 |
| 2005/04/14 | 3,630 | 3,640 | 3,580 | 3,640 | -20 | -0.5% | 206,500 |
| 2005/04/13 | 3,680 | 3,700 | 3,660 | 3,660 | +30 | +0.8% | 193,600 |
| 2005/04/12 | 3,700 | 3,710 | 3,630 | 3,630 | -100 | -2.7% | 122,700 |
| 2005/04/11 | 3,740 | 3,770 | 3,720 | 3,730 | +10 | +0.3% | 108,900 |
| 2005/04/08 | 3,710 | 3,750 | 3,700 | 3,720 | +50 | +1.4% | 139,300 |
| 2005/04/07 | 3,740 | 3,740 | 3,640 | 3,670 | -70 | -1.9% | 361,000 |
| 2005/04/06 | 3,800 | 3,810 | 3,690 | 3,740 | -80 | -2.1% | 265,300 |
| 2005/04/05 | 3,790 | 3,820 | 3,790 | 3,820 | -20 | -0.5% | 82,300 |
| 2005/04/04 | 3,780 | 3,870 | 3,780 | 3,840 | +10 | +0.3% | 94,600 |
| 2005/04/01 | 3,860 | 3,860 | 3,810 | 3,830 | -70 | -1.8% | 226,500 |
| 2005/03/31 | 3,870 | 3,900 | 3,830 | 3,900 | +130 | +3.4% | 555,500 |
| 2005/03/30 | 3,800 | 3,820 | 3,690 | 3,770 | -50 | -1.3% | 253,300 |
| 2005/03/29 | 3,860 | 3,870 | 3,810 | 3,820 | -70 | -1.8% | 136,300 |
| 2005/03/28 | 3,810 | 4,000 | 3,790 | 3,890 | +62.7 | +1.6% | 207,600 |
| 2005/03/25 | 3,800 | 3,845.5 | 3,800 | 3,827.3 | +18.2 | +0.5% | 249,810 |
| 2005/03/24 | 3,790.9 | 3,818.2 | 3,772.7 | 3,809.1 | ±0 | ±0% | 252,560 |
| 2005/03/23 | 3,763.6 | 3,809.1 | 3,745.5 | 3,809.1 | +18.2 | +0.5% | 163,020 |
| 2005/03/22 | 3,736.4 | 3,800 | 3,736.4 | 3,790.9 | +18.2 | +0.5% | 134,200 |
| 2005/03/18 | 3,718.2 | 3,781.8 | 3,718.2 | 3,772.7 | +45.4 | +1.2% | 180,510 |
| 2005/03/17 | 3,736.4 | 3,745.5 | 3,718.2 | 3,727.3 | -27.2 | -0.7% | 151,140 |
| 2005/03/16 | 3,754.5 | 3,763.6 | 3,745.5 | 3,754.5 | -18.2 | -0.5% | 152,130 |
| 2005/03/15 | 3,790.9 | 3,790.9 | 3,763.6 | 3,772.7 | +27.2 | +0.7% | 181,940 |
| 2005/03/14 | 3,772.7 | 3,800 | 3,745.5 | 3,745.5 | ±0 | ±0% | 169,950 |
| 2005/03/11 | 3,772.7 | 3,790.9 | 3,736.4 | 3,745.5 | -27.2 | -0.7% | 282,590 |
| 2005/03/10 | 3,790.9 | 3,809.1 | 3,772.7 | 3,772.7 | -45.5 | -1.2% | 153,670 |
| 2005/03/09 | 3,763.6 | 3,827.3 | 3,763.6 | 3,818.2 | +18.2 | +0.5% | 227,370 |
| 2005/03/08 | 3,827.3 | 3,845.5 | 3,754.5 | 3,800 | -18.2 | -0.5% | 205,590 |
| 2005/03/07 | 3,854.5 | 3,909.1 | 3,818.2 | 3,818.2 | -9.1 | -0.2% | 465,740 |
| 2005/03/04 | 3,818.2 | 3,854.5 | 3,772.7 | 3,827.3 | ±0 | ±0% | 503,580 |
| 2005/03/03 | 3,754.5 | 3,827.3 | 3,745.5 | 3,827.3 | +154.6 | +4.2% | 746,460 |
| 2005/03/02 | 3,645.5 | 3,709.1 | 3,645.5 | 3,672.7 | +72.7 | +2% | 413,710 |
| 2005/03/01 | 3,590.9 | 3,609.1 | 3,563.6 | 3,600 | ±0 | ±0% | 270,930 |
| 2005/02/28 | 3,590.9 | 3,627.3 | 3,581.8 | 3,600 | +18.2 | +0.5% | 171,490 |
| 2005/02/25 | 3,572.7 | 3,590.9 | 3,554.5 | 3,581.8 | -9.1 | -0.3% | 253,660 |
| 2005/02/24 | 3,609.1 | 3,627.3 | 3,554.5 | 3,590.9 | -18.2 | -0.5% | 253,440 |
| 2005/02/23 | 3,609.1 | 3,618.2 | 3,572.7 | 3,609.1 | -9.1 | -0.3% | 166,760 |
4901～
4950
件表示中 / 6952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 |
| ＤＮＣ | 64,600円 | -1.6% | -28.8% | 5.88% | 8.84倍 | 0.53倍 |
|
インパネやバンパー、バックドアなど自動車樹脂部品製造。マツダ系（７割強）とダイハツ系が主 |
| 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% | 8.11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
