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 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 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 |
| 2025/04/22 | 1,250 | 1,256 | 1,240 | 1,244 | -9 | -0.7% | 135,800 |
| 2025/04/21 | 1,270 | 1,270 | 1,247 | 1,253 | -17 | -1.3% | 130,500 |
| 2025/04/18 | 1,261 | 1,273 | 1,258 | 1,270 | +15 | +1.2% | 211,000 |
| 2025/04/17 | 1,241 | 1,255 | 1,239 | 1,255 | +14 | +1.1% | 115,400 |
| 2025/04/16 | 1,250 | 1,257 | 1,239 | 1,241 | -9 | -0.7% | 166,700 |
| 2025/04/15 | 1,260 | 1,264 | 1,250 | 1,250 | ±0 | ±0% | 165,800 |
| 2025/04/14 | 1,252 | 1,266 | 1,249 | 1,250 | +13 | +1.1% | 186,500 |
| 2025/04/11 | 1,215 | 1,242 | 1,198 | 1,237 | -8 | -0.6% | 274,300 |
| 2025/04/10 | 1,265 | 1,265 | 1,237 | 1,245 | +67 | +5.7% | 382,100 |
| 2025/04/09 | 1,201 | 1,202 | 1,163 | 1,178 | -55 | -4.5% | 372,300 |
| 2025/04/08 | 1,210 | 1,240 | 1,207 | 1,233 | +63 | +5.4% | 439,100 |
| 2025/04/07 | 1,171 | 1,196 | 1,135 | 1,170 | -91 | -7.2% | 624,400 |
| 2025/04/04 | 1,278 | 1,286 | 1,237 | 1,261 | -47 | -3.6% | 673,500 |
| 2025/04/03 | 1,305 | 1,330 | 1,300 | 1,308 | -52 | -3.8% | 514,100 |
| 2025/04/02 | 1,375 | 1,375 | 1,355 | 1,360 | -10 | -0.7% | 280,900 |
| 2025/04/01 | 1,395 | 1,397 | 1,370 | 1,370 | -14 | -1% | 296,500 |
| 2025/03/31 | 1,386 | 1,395 | 1,377 | 1,384 | -27 | -1.9% | 302,400 |
| 2025/03/28 | 1,385 | 1,430 | 1,385 | 1,411 | -35 | -2.4% | 419,700 |
| 2025/03/27 | 1,441 | 1,446 | 1,435 | 1,446 | +2 | +0.1% | 311,700 |
| 2025/03/26 | 1,440 | 1,448 | 1,434 | 1,444 | +4 | +0.3% | 256,000 |
| 2025/03/25 | 1,450 | 1,450 | 1,437 | 1,440 | -5 | -0.3% | 238,100 |
| 2025/03/24 | 1,455 | 1,455 | 1,443 | 1,445 | -5 | -0.3% | 172,900 |
| 2025/03/21 | 1,452 | 1,461 | 1,449 | 1,450 | -2 | -0.1% | 160,300 |
| 2025/03/19 | 1,430 | 1,453 | 1,430 | 1,452 | +21 | +1.5% | 192,200 |
| 2025/03/18 | 1,438 | 1,444 | 1,431 | 1,431 | -4 | -0.3% | 188,400 |
| 2025/03/17 | 1,435 | 1,439 | 1,432 | 1,435 | +7 | +0.5% | 128,500 |
| 2025/03/14 | 1,423 | 1,430 | 1,419 | 1,428 | +5 | +0.4% | 142,900 |
| 2025/03/13 | 1,422 | 1,430 | 1,419 | 1,423 | +4 | +0.3% | 148,400 |
| 2025/03/12 | 1,408 | 1,421 | 1,407 | 1,419 | +8 | +0.6% | 199,100 |
| 2025/03/11 | 1,407 | 1,411 | 1,388 | 1,411 | -3 | -0.2% | 495,500 |
| 2025/03/10 | 1,430 | 1,430 | 1,414 | 1,414 | -9 | -0.6% | 218,100 |
| 2025/03/07 | 1,415 | 1,423 | 1,409 | 1,423 | +4 | +0.3% | 176,600 |
| 2025/03/06 | 1,427 | 1,432 | 1,419 | 1,419 | ±0 | ±0% | 157,200 |
1～
50
件表示中 / 6956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 | 135,700円 | +3.2% | -14.6% | 6.48% | 14.09倍 | 0.93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 | 64,300円 | -1.6% | -28.8% | 5.91% | 8.80倍 | 0.52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 |
| ステラケミファ | 361,500円 | -0.8% | -6.3% | 4.70% | 15.80倍 | 0.95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 |
| 堺化学 | 255,800円 | +1.9% | +3.5% | 5.08% | 7.55倍 | 0.53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 |
| 日特塗 | 181,300円 | -4.6% | -24.0% | 6.07% | 9.86倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
