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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,492 | 1,498 | 1,483 | 1,488 | -4 | -0.3% | 92,200 |
| 2024/11/20 | 1,491 | 1,500 | 1,485 | 1,492 | ±0 | ±0% | 127,800 |
| 2024/11/19 | 1,495 | 1,500 | 1,489 | 1,492 | -5 | -0.3% | 158,500 |
| 2024/11/18 | 1,502 | 1,503 | 1,488 | 1,497 | -27 | -1.8% | 249,700 |
| 2024/11/15 | 1,511 | 1,542 | 1,507 | 1,524 | +25 | +1.7% | 371,400 |
| 2024/11/14 | 1,524 | 1,524 | 1,498 | 1,499 | -15 | -1% | 220,700 |
| 2024/11/13 | 1,516 | 1,535 | 1,511 | 1,514 | -2 | -0.1% | 254,700 |
| 2024/11/12 | 1,525 | 1,525 | 1,501 | 1,516 | -9 | -0.6% | 294,600 |
| 2024/11/11 | 1,500 | 1,533 | 1,494 | 1,525 | +25 | +1.7% | 500,900 |
| 2024/11/08 | 1,568 | 1,569 | 1,492 | 1,500 | +68 | +4.7% | 1,224,400 |
| 2024/11/07 | 1,414 | 1,436 | 1,414 | 1,432 | +36 | +2.6% | 318,100 |
| 2024/11/06 | 1,397 | 1,413 | 1,391 | 1,396 | +13 | +0.9% | 201,000 |
| 2024/11/05 | 1,388 | 1,395 | 1,375 | 1,383 | -1 | -0.1% | 136,300 |
| 2024/11/01 | 1,396 | 1,399 | 1,382 | 1,384 | -21 | -1.5% | 159,000 |
| 2024/10/31 | 1,401 | 1,409 | 1,395 | 1,405 | +5 | +0.4% | 134,500 |
| 2024/10/30 | 1,393 | 1,408 | 1,393 | 1,400 | +7 | +0.5% | 520,100 |
| 2024/10/29 | 1,387 | 1,397 | 1,382 | 1,393 | +6 | +0.4% | 146,600 |
| 2024/10/28 | 1,370 | 1,395 | 1,367 | 1,387 | +18 | +1.3% | 123,700 |
| 2024/10/25 | 1,390 | 1,395 | 1,365 | 1,369 | -22 | -1.6% | 173,200 |
| 2024/10/24 | 1,390 | 1,394 | 1,378 | 1,391 | -3 | -0.2% | 161,500 |
| 2024/10/23 | 1,390 | 1,407 | 1,387 | 1,394 | +2 | +0.1% | 135,300 |
| 2024/10/22 | 1,401 | 1,402 | 1,379 | 1,392 | -8 | -0.6% | 242,100 |
| 2024/10/21 | 1,402 | 1,406 | 1,398 | 1,400 | -6 | -0.4% | 126,300 |
| 2024/10/18 | 1,410 | 1,411 | 1,402 | 1,406 | -4 | -0.3% | 143,200 |
| 2024/10/17 | 1,421 | 1,422 | 1,410 | 1,410 | -11 | -0.8% | 143,100 |
| 2024/10/16 | 1,420 | 1,436 | 1,415 | 1,421 | -19 | -1.3% | 122,300 |
| 2024/10/15 | 1,430 | 1,445 | 1,429 | 1,440 | +20 | +1.4% | 192,100 |
| 2024/10/11 | 1,416 | 1,426 | 1,410 | 1,420 | +1 | +0.1% | 117,400 |
| 2024/10/10 | 1,430 | 1,431 | 1,410 | 1,419 | -7 | -0.5% | 196,700 |
| 2024/10/09 | 1,425 | 1,433 | 1,416 | 1,426 | +10 | +0.7% | 193,100 |
| 2024/10/08 | 1,442 | 1,442 | 1,411 | 1,416 | -54 | -3.7% | 413,800 |
| 2024/10/07 | 1,475 | 1,478 | 1,465 | 1,470 | +7 | +0.5% | 138,500 |
| 2024/10/04 | 1,450 | 1,465 | 1,446 | 1,463 | +15 | +1% | 76,400 |
| 2024/10/03 | 1,464 | 1,465 | 1,448 | 1,448 | +5 | +0.3% | 103,900 |
| 2024/10/02 | 1,441 | 1,461 | 1,435 | 1,443 | -14 | -1% | 106,900 |
| 2024/10/01 | 1,432 | 1,462 | 1,431 | 1,457 | +35 | +2.5% | 156,600 |
| 2024/09/30 | 1,415 | 1,425 | 1,406 | 1,422 | -32 | -2.2% | 239,400 |
| 2024/09/27 | 1,436 | 1,462 | 1,436 | 1,454 | -23 | -1.6% | 319,600 |
| 2024/09/26 | 1,468 | 1,477 | 1,461 | 1,477 | +10 | +0.7% | 401,500 |
| 2024/09/25 | 1,480 | 1,484 | 1,460 | 1,467 | -9 | -0.6% | 303,800 |
| 2024/09/24 | 1,493 | 1,494 | 1,475 | 1,476 | +1 | +0.1% | 180,000 |
| 2024/09/20 | 1,473 | 1,490 | 1,466 | 1,475 | +19 | +1.3% | 220,300 |
| 2024/09/19 | 1,457 | 1,467 | 1,453 | 1,456 | +16 | +1.1% | 169,000 |
| 2024/09/18 | 1,444 | 1,449 | 1,428 | 1,440 | +4 | +0.3% | 134,000 |
| 2024/09/17 | 1,459 | 1,460 | 1,418 | 1,436 | -12 | -0.8% | 179,300 |
| 2024/09/13 | 1,440 | 1,453 | 1,439 | 1,448 | -1 | -0.1% | 117,200 |
| 2024/09/12 | 1,458 | 1,465 | 1,440 | 1,449 | +29 | +2% | 152,400 |
| 2024/09/11 | 1,456 | 1,456 | 1,412 | 1,420 | -36 | -2.5% | 260,600 |
| 2024/09/10 | 1,459 | 1,467 | 1,454 | 1,456 | -3 | -0.2% | 118,400 |
| 2024/09/09 | 1,427 | 1,460 | 1,425 | 1,459 | +2 | +0.1% | 168,300 |
1～
50
件表示中 / 6839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 | 148,800円 | +16.8% | +189.0% | 5.65% | 15.48倍 | 1.02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 |
| 大日精 | 282,300円 | +3.5% | +49.9% | 4.68% | 4.57倍 | 0.38倍 |
|
顔料で創業しインキ、樹脂などに展開。合成樹脂着色剤で首位。高付加価値の高分子が成長 |
| ステラケミファ | 387,000円 | +13.3% | +15.9% | 4.39% | 17.92倍 | 1.02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 |
| 東洋合成 | 603,000円 | +19.5% | +3.2% | 0.66% | 19.14倍 | 2.08倍 |
|
半導体や液晶のフォトレジスト用感光性材料を製造。化成品は高純度溶剤、香料材料などが柱 |
| レック | 123,200円 | +5.3% | -2.2% | 1.62% | 38.48倍 | 1.20倍 |
|
清掃、サニタリー等日用品メーカー。１００円均一用で成長。１８年末に殺虫剤バルサン事業買収 |
市場注目の銘柄
チャート関連のコラム
