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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,375 | 1,386 | 1,370 | 1,384 | +8 | +0.6% | 123,800 |
| 2023/01/24 | 1,354 | 1,376 | 1,354 | 1,376 | +29 | +2.2% | 168,100 |
| 2023/01/23 | 1,359 | 1,362 | 1,343 | 1,347 | -5 | -0.4% | 143,300 |
| 2023/01/20 | 1,344 | 1,355 | 1,340 | 1,352 | +8 | +0.6% | 142,100 |
| 2023/01/19 | 1,327 | 1,347 | 1,327 | 1,344 | +17 | +1.3% | 194,000 |
| 2023/01/18 | 1,319 | 1,338 | 1,316 | 1,327 | +12 | +0.9% | 192,100 |
| 2023/01/17 | 1,298 | 1,317 | 1,298 | 1,315 | +17 | +1.3% | 141,000 |
| 2023/01/16 | 1,298 | 1,305 | 1,293 | 1,298 | -1 | -0.1% | 140,700 |
| 2023/01/13 | 1,300 | 1,308 | 1,296 | 1,299 | ±0 | ±0% | 111,700 |
| 2023/01/12 | 1,305 | 1,307 | 1,295 | 1,299 | -2 | -0.2% | 65,100 |
| 2023/01/11 | 1,300 | 1,308 | 1,296 | 1,301 | +6 | +0.5% | 197,100 |
| 2023/01/10 | 1,290 | 1,302 | 1,287 | 1,295 | +10 | +0.8% | 118,400 |
| 2023/01/06 | 1,270 | 1,296 | 1,269 | 1,285 | +12 | +0.9% | 168,500 |
| 2023/01/05 | 1,275 | 1,281 | 1,270 | 1,273 | -2 | -0.2% | 135,600 |
| 2023/01/04 | 1,289 | 1,290 | 1,273 | 1,275 | -24 | -1.8% | 175,400 |
| 2022/12/30 | 1,308 | 1,311 | 1,297 | 1,299 | ±0 | ±0% | 130,100 |
| 2022/12/29 | 1,283 | 1,301 | 1,275 | 1,299 | +11 | +0.9% | 149,600 |
| 2022/12/28 | 1,289 | 1,290 | 1,277 | 1,288 | +3 | +0.2% | 114,300 |
| 2022/12/27 | 1,289 | 1,296 | 1,279 | 1,285 | +4 | +0.3% | 82,000 |
| 2022/12/26 | 1,300 | 1,301 | 1,271 | 1,281 | -17 | -1.3% | 221,600 |
| 2022/12/23 | 1,290 | 1,303 | 1,285 | 1,298 | +7 | +0.5% | 144,900 |
| 2022/12/22 | 1,283 | 1,296 | 1,279 | 1,291 | +16 | +1.3% | 116,300 |
| 2022/12/21 | 1,289 | 1,296 | 1,275 | 1,275 | -18 | -1.4% | 199,600 |
| 2022/12/20 | 1,308 | 1,323 | 1,283 | 1,293 | -15 | -1.1% | 285,700 |
| 2022/12/19 | 1,310 | 1,318 | 1,306 | 1,308 | -3 | -0.2% | 148,500 |
| 2022/12/16 | 1,320 | 1,330 | 1,310 | 1,311 | -28 | -2.1% | 144,700 |
| 2022/12/15 | 1,337 | 1,343 | 1,328 | 1,339 | +1 | +0.1% | 182,000 |
| 2022/12/14 | 1,315 | 1,338 | 1,313 | 1,338 | +26 | +2% | 225,900 |
| 2022/12/13 | 1,320 | 1,324 | 1,304 | 1,312 | -5 | -0.4% | 117,400 |
| 2022/12/12 | 1,299 | 1,317 | 1,297 | 1,317 | +22 | +1.7% | 137,500 |
| 2022/12/09 | 1,293 | 1,307 | 1,293 | 1,295 | -2 | -0.2% | 196,500 |
| 2022/12/08 | 1,300 | 1,303 | 1,281 | 1,297 | +6 | +0.5% | 112,000 |
| 2022/12/07 | 1,279 | 1,302 | 1,279 | 1,291 | +5 | +0.4% | 137,900 |
| 2022/12/06 | 1,270 | 1,286 | 1,265 | 1,286 | +11 | +0.9% | 104,600 |
| 2022/12/05 | 1,277 | 1,279 | 1,268 | 1,275 | +1 | +0.1% | 92,400 |
| 2022/12/02 | 1,285 | 1,285 | 1,263 | 1,274 | -13 | -1% | 202,100 |
| 2022/12/01 | 1,303 | 1,304 | 1,284 | 1,287 | +3 | +0.2% | 109,900 |
| 2022/11/30 | 1,290 | 1,294 | 1,282 | 1,284 | -10 | -0.8% | 118,000 |
| 2022/11/29 | 1,308 | 1,309 | 1,291 | 1,294 | -14 | -1.1% | 151,400 |
| 2022/11/28 | 1,310 | 1,315 | 1,301 | 1,308 | -2 | -0.2% | 261,800 |
| 2022/11/25 | 1,306 | 1,314 | 1,299 | 1,310 | +2 | +0.2% | 186,100 |
| 2022/11/24 | 1,310 | 1,323 | 1,303 | 1,308 | +7 | +0.5% | 185,600 |
| 2022/11/22 | 1,284 | 1,310 | 1,282 | 1,301 | +19 | +1.5% | 156,600 |
| 2022/11/21 | 1,269 | 1,282 | 1,262 | 1,282 | +20 | +1.6% | 107,600 |
| 2022/11/18 | 1,271 | 1,274 | 1,260 | 1,262 | -6 | -0.5% | 103,100 |
| 2022/11/17 | 1,258 | 1,270 | 1,254 | 1,268 | +20 | +1.6% | 113,300 |
| 2022/11/16 | 1,240 | 1,254 | 1,224 | 1,248 | +13 | +1.1% | 127,200 |
| 2022/11/15 | 1,214 | 1,236 | 1,212 | 1,235 | +15 | +1.2% | 83,900 |
| 2022/11/14 | 1,246 | 1,247 | 1,219 | 1,220 | -22 | -1.8% | 210,500 |
| 2022/11/11 | 1,257 | 1,257 | 1,237 | 1,242 | -3 | -0.2% | 133,200 |
451～
500
件表示中 / 6840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 | 148,700円 | +16.8% | +189.0% | 5.65% | 15.47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 | 284,800円 | +3.5% | +49.9% | 4.63% | 4.61倍 | 0.39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 | 384,500円 | +13.3% | +15.9% | 4.42% | 17.81倍 | 1.01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 | 608,000円 | +19.5% | +3.2% | 0.66% | 19.30倍 | 2.09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 | 125,400円 | +5.3% | -2.2% | 1.59% | 39.16倍 | 1.22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
