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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,580 | 1,581 | 1,568 | 1,569 | -12 | -0.8% | 175,400 |
| 2025/08/19 | 1,555 | 1,585 | 1,555 | 1,581 | +24 | +1.5% | 269,800 |
| 2025/08/18 | 1,554 | 1,558 | 1,546 | 1,557 | +3 | +0.2% | 131,400 |
| 2025/08/15 | 1,540 | 1,555 | 1,532 | 1,554 | +21 | +1.4% | 218,300 |
| 2025/08/14 | 1,526 | 1,538 | 1,526 | 1,533 | +2 | +0.1% | 157,100 |
| 2025/08/13 | 1,521 | 1,535 | 1,520 | 1,531 | +14 | +0.9% | 254,700 |
| 2025/08/12 | 1,527 | 1,529 | 1,513 | 1,517 | -3 | -0.2% | 331,000 |
| 2025/08/08 | 1,527 | 1,539 | 1,506 | 1,520 | -57 | -3.6% | 656,800 |
| 2025/08/07 | 1,580 | 1,586 | 1,572 | 1,577 | -7 | -0.4% | 214,700 |
| 2025/08/06 | 1,574 | 1,595 | 1,574 | 1,584 | +20 | +1.3% | 267,700 |
| 2025/08/05 | 1,562 | 1,572 | 1,551 | 1,564 | +6 | +0.4% | 167,400 |
| 2025/08/04 | 1,550 | 1,561 | 1,545 | 1,558 | -10 | -0.6% | 155,300 |
| 2025/08/01 | 1,550 | 1,570 | 1,548 | 1,568 | +18 | +1.2% | 201,700 |
| 2025/07/31 | 1,530 | 1,553 | 1,530 | 1,550 | +20 | +1.3% | 197,100 |
| 2025/07/30 | 1,518 | 1,530 | 1,516 | 1,530 | +11 | +0.7% | 154,700 |
| 2025/07/29 | 1,515 | 1,520 | 1,509 | 1,519 | +1 | +0.1% | 107,300 |
| 2025/07/28 | 1,510 | 1,522 | 1,507 | 1,518 | +9 | +0.6% | 158,100 |
| 2025/07/25 | 1,510 | 1,513 | 1,500 | 1,509 | ±0 | ±0% | 136,500 |
| 2025/07/24 | 1,510 | 1,516 | 1,498 | 1,509 | +1 | +0.1% | 320,100 |
| 2025/07/23 | 1,503 | 1,509 | 1,497 | 1,508 | +18 | +1.2% | 292,500 |
| 2025/07/22 | 1,490 | 1,502 | 1,489 | 1,490 | +3 | +0.2% | 116,500 |
| 2025/07/18 | 1,494 | 1,502 | 1,487 | 1,487 | -7 | -0.5% | 163,300 |
| 2025/07/17 | 1,485 | 1,496 | 1,482 | 1,494 | +4 | +0.3% | 114,000 |
| 2025/07/16 | 1,496 | 1,498 | 1,488 | 1,490 | -9 | -0.6% | 82,600 |
| 2025/07/15 | 1,489 | 1,503 | 1,484 | 1,499 | +14 | +0.9% | 241,400 |
| 2025/07/14 | 1,480 | 1,493 | 1,477 | 1,485 | +5 | +0.3% | 159,700 |
| 2025/07/11 | 1,473 | 1,483 | 1,473 | 1,480 | +10 | +0.7% | 113,400 |
| 2025/07/10 | 1,476 | 1,476 | 1,464 | 1,470 | +7 | +0.5% | 109,200 |
| 2025/07/09 | 1,460 | 1,476 | 1,460 | 1,463 | +7 | +0.5% | 155,400 |
| 2025/07/08 | 1,437 | 1,456 | 1,435 | 1,456 | +19 | +1.3% | 140,400 |
| 2025/07/07 | 1,449 | 1,450 | 1,434 | 1,437 | -8 | -0.6% | 139,800 |
| 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 |
1～
50
件表示中 / 7020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 | 156,900円 | +3.2% | -14.6% | 5.61% | 16.31倍 | 1.07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 | 420,000円 | -0.8% | -6.3% | 4.05% | 18.38倍 | 1.11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 |
| 新日製薬 | 249,300円 | +4.9% | +10.2% | 2.09% | 17.00倍 | 2.49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 |
| 関電化 | 89,900円 | +6.7% | -11.2% | 2.00% | 19.13倍 | 0.78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 |
| 日特塗 | 210,900円 | -4.6% | -24.0% | 5.22% | 11.47倍 | 0.80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
