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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,453 | 1,458 | 1,445 | 1,445 | -8 | -0.6% | 72,200 |
| 2025/07/03 | 1,452 | 1,464 | 1,448 | 1,453 | +5 | +0.3% | 114,800 |
| 2025/07/02 | 1,452 | 1,456 | 1,443 | 1,448 | -7 | -0.5% | 91,900 |
| 2025/07/01 | 1,466 | 1,468 | 1,450 | 1,455 | -17 | -1.2% | 117,800 |
| 2025/06/30 | 1,472 | 1,478 | 1,465 | 1,472 | +2 | +0.1% | 172,500 |
| 2025/06/27 | 1,455 | 1,474 | 1,455 | 1,470 | +17 | +1.2% | 307,000 |
| 2025/06/26 | 1,444 | 1,457 | 1,444 | 1,453 | +10 | +0.7% | 174,300 |
| 2025/06/25 | 1,436 | 1,443 | 1,422 | 1,443 | +14 | +1% | 117,500 |
| 2025/06/24 | 1,428 | 1,436 | 1,422 | 1,429 | +8 | +0.6% | 101,600 |
| 2025/06/23 | 1,428 | 1,430 | 1,412 | 1,421 | -7 | -0.5% | 135,500 |
| 2025/06/20 | 1,444 | 1,452 | 1,428 | 1,428 | -7 | -0.5% | 355,300 |
| 2025/06/19 | 1,444 | 1,446 | 1,431 | 1,435 | -8 | -0.6% | 124,100 |
| 2025/06/18 | 1,433 | 1,444 | 1,431 | 1,443 | +7 | +0.5% | 141,000 |
| 2025/06/17 | 1,412 | 1,442 | 1,408 | 1,436 | +27 | +1.9% | 357,000 |
| 2025/06/16 | 1,409 | 1,413 | 1,406 | 1,409 | +5 | +0.4% | 123,700 |
| 2025/06/13 | 1,409 | 1,413 | 1,400 | 1,404 | -12 | -0.8% | 156,400 |
| 2025/06/12 | 1,418 | 1,421 | 1,407 | 1,416 | -2 | -0.1% | 141,900 |
| 2025/06/11 | 1,413 | 1,418 | 1,412 | 1,418 | +2 | +0.1% | 78,600 |
| 2025/06/10 | 1,414 | 1,427 | 1,411 | 1,416 | +7 | +0.5% | 167,900 |
| 2025/06/09 | 1,425 | 1,425 | 1,408 | 1,409 | -11 | -0.8% | 133,400 |
| 2025/06/06 | 1,420 | 1,427 | 1,417 | 1,420 | ±0 | ±0% | 100,000 |
| 2025/06/05 | 1,415 | 1,424 | 1,409 | 1,420 | -1 | -0.1% | 187,800 |
| 2025/06/04 | 1,421 | 1,429 | 1,417 | 1,421 | +3 | +0.2% | 113,600 |
| 2025/06/03 | 1,429 | 1,429 | 1,415 | 1,418 | -4 | -0.3% | 118,800 |
| 2025/06/02 | 1,431 | 1,433 | 1,417 | 1,422 | -1 | -0.1% | 227,500 |
| 2025/05/30 | 1,410 | 1,428 | 1,407 | 1,423 | +14 | +1% | 249,800 |
| 2025/05/29 | 1,405 | 1,411 | 1,396 | 1,409 | +22 | +1.6% | 230,800 |
| 2025/05/28 | 1,377 | 1,388 | 1,377 | 1,387 | +13 | +0.9% | 170,000 |
| 2025/05/27 | 1,360 | 1,374 | 1,360 | 1,374 | +13 | +1% | 111,300 |
| 2025/05/26 | 1,363 | 1,363 | 1,352 | 1,361 | +9 | +0.7% | 105,000 |
| 2025/05/23 | 1,355 | 1,365 | 1,349 | 1,352 | +4 | +0.3% | 118,400 |
| 2025/05/22 | 1,346 | 1,354 | 1,340 | 1,348 | -10 | -0.7% | 114,200 |
| 2025/05/21 | 1,360 | 1,366 | 1,353 | 1,358 | -3 | -0.2% | 144,500 |
| 2025/05/20 | 1,379 | 1,380 | 1,356 | 1,361 | -14 | -1% | 181,700 |
| 2025/05/19 | 1,363 | 1,380 | 1,362 | 1,375 | +4 | +0.3% | 162,100 |
| 2025/05/16 | 1,376 | 1,376 | 1,359 | 1,371 | -4 | -0.3% | 163,800 |
| 2025/05/15 | 1,377 | 1,379 | 1,369 | 1,375 | -11 | -0.8% | 196,000 |
| 2025/05/14 | 1,390 | 1,390 | 1,368 | 1,386 | -4 | -0.3% | 189,700 |
| 2025/05/13 | 1,394 | 1,394 | 1,378 | 1,390 | +4 | +0.3% | 221,700 |
| 2025/05/12 | 1,360 | 1,386 | 1,360 | 1,386 | +47 | +3.5% | 323,400 |
| 2025/05/09 | 1,341 | 1,341 | 1,329 | 1,339 | +2 | +0.1% | 266,700 |
| 2025/05/08 | 1,348 | 1,352 | 1,323 | 1,337 | +13 | +1% | 636,600 |
| 2025/05/07 | 1,316 | 1,331 | 1,315 | 1,324 | +16 | +1.2% | 416,700 |
| 2025/05/02 | 1,305 | 1,315 | 1,300 | 1,308 | +5 | +0.4% | 162,400 |
| 2025/05/01 | 1,301 | 1,307 | 1,292 | 1,303 | +2 | +0.2% | 161,000 |
| 2025/04/30 | 1,301 | 1,304 | 1,286 | 1,301 | +5 | +0.4% | 152,000 |
| 2025/04/28 | 1,293 | 1,300 | 1,289 | 1,296 | +14 | +1.1% | 120,700 |
| 2025/04/25 | 1,275 | 1,286 | 1,273 | 1,282 | +16 | +1.3% | 102,200 |
| 2025/04/24 | 1,277 | 1,277 | 1,262 | 1,266 | +6 | +0.5% | 108,900 |
| 2025/04/23 | 1,255 | 1,267 | 1,255 | 1,260 | +16 | +1.3% | 198,300 |
1～
50
件表示中 / 6989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 | 144,500円 | +3.2% | -14.6% | 6.09% | 15.00倍 | 0.99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 | 229,700円 | +4.9% | +10.2% | 2.26% | 15.66倍 | 2.29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 |
| ＤＮＣ | 66,300円 | -1.6% | -28.8% | 5.73% | 8.94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 |
| 関電化 | 84,200円 | +9.1% | +10.9% | 2.14% | 14.66倍 | 0.73倍 |
|
古河系。半導体・液晶用特殊ガスは微細化、多層化に強み。２次電池電解質も。中韓生産拠点整備 |
| コ タ | 145,900円 | +3.1% | +6.2% | 1.37% | 29.59倍 | 3.61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 |
市場注目の銘柄
チャート関連のコラム
