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 |
|---|---|---|---|---|---|---|---|
| 2004/06/24 | 4,327.3 | 4,427.3 | 4,309.1 | 4,400 | +163.6 | +3.9% | 256,190 |
| 2004/06/23 | 4,272.7 | 4,272.7 | 4,181.8 | 4,236.4 | +109.1 | +2.6% | 133,870 |
| 2004/06/22 | 4,118.2 | 4,154.5 | 4,018.2 | 4,127.3 | +9.1 | +0.2% | 162,030 |
| 2004/06/21 | 4,136.4 | 4,227.3 | 4,118.2 | 4,118.2 | ±0 | ±0% | 132,000 |
| 2004/06/18 | 4,236.4 | 4,236.4 | 4,063.6 | 4,118.2 | -136.3 | -3.2% | 157,520 |
| 2004/06/17 | 4,272.7 | 4,309.1 | 4,218.2 | 4,254.5 | -9.1 | -0.2% | 106,370 |
| 2004/06/16 | 4,318.2 | 4,372.7 | 4,263.6 | 4,263.6 | -81.9 | -1.9% | 189,090 |
| 2004/06/15 | 4,400 | 4,400 | 4,345.5 | 4,345.5 | -54.5 | -1.2% | 102,630 |
| 2004/06/14 | 4,354.5 | 4,409.1 | 4,318.2 | 4,400 | +72.7 | +1.7% | 115,280 |
| 2004/06/11 | 4,318.2 | 4,345.5 | 4,290.9 | 4,327.3 | -36.3 | -0.8% | 128,260 |
| 2004/06/10 | 4,281.8 | 4,372.7 | 4,254.5 | 4,363.6 | +109.1 | +2.6% | 94,710 |
| 2004/06/09 | 4,381.8 | 4,381.8 | 4,245.5 | 4,254.5 | -81.9 | -1.9% | 115,060 |
| 2004/06/08 | 4,336.4 | 4,363.6 | 4,309.1 | 4,336.4 | +36.4 | +0.8% | 105,930 |
| 2004/06/07 | 4,263.6 | 4,381.8 | 4,190.9 | 4,300 | -9.1 | -0.2% | 123,310 |
| 2004/06/04 | 4,272.7 | 4,336.4 | 4,190.9 | 4,309.1 | +63.6 | +1.5% | 78,430 |
| 2004/06/03 | 4,345.5 | 4,390.9 | 4,227.3 | 4,245.5 | -100 | -2.3% | 135,520 |
| 2004/06/02 | 4,363.6 | 4,418.2 | 4,345.5 | 4,345.5 | -72.7 | -1.6% | 110,440 |
| 2004/06/01 | 4,463.6 | 4,509.1 | 4,418.2 | 4,418.2 | -90.9 | -2% | 142,670 |
| 2004/05/31 | 4,500 | 4,509.1 | 4,409.1 | 4,509.1 | +9.1 | +0.2% | 91,850 |
| 2004/05/28 | 4,445.5 | 4,500 | 4,381.8 | 4,500 | +100 | +2.3% | 146,080 |
| 2004/05/27 | 4,436.4 | 4,454.5 | 4,390.9 | 4,400 | -81.8 | -1.8% | 125,400 |
| 2004/05/26 | 4,590.9 | 4,609.1 | 4,445.5 | 4,481.8 | -45.5 | -1% | 177,210 |
| 2004/05/25 | 4,545.5 | 4,572.7 | 4,454.5 | 4,527.3 | +9.1 | +0.2% | 187,660 |
| 2004/05/24 | 4,363.6 | 4,554.5 | 4,363.6 | 4,518.2 | +200 | +4.6% | 229,570 |
| 2004/05/21 | 4,318.2 | 4,409.1 | 4,272.7 | 4,318.2 | -45.4 | -1% | 137,390 |
| 2004/05/20 | 4,409.1 | 4,500 | 4,363.6 | 4,363.6 | -18.2 | -0.4% | 124,960 |
| 2004/05/19 | 4,363.6 | 4,500 | 4,227.3 | 4,381.8 | +9.1 | +0.2% | 195,910 |
| 2004/05/18 | 4,090.9 | 4,409.1 | 4,072.7 | 4,372.7 | +418.2 | +10.6% | 186,230 |
| 2004/05/17 | 4,272.7 | 4,309.1 | 3,927.3 | 3,954.5 | -345.5 | -8% | 199,100 |
| 2004/05/14 | 4,309.1 | 4,445.5 | 4,245.5 | 4,300 | -54.5 | -1.3% | 171,490 |
| 2004/05/13 | 4,500 | 4,590.9 | 4,354.5 | 4,354.5 | -100 | -2.2% | 152,020 |
| 2004/05/12 | 4,581.8 | 4,581.8 | 4,381.8 | 4,454.5 | -36.4 | -0.8% | 149,050 |
| 2004/05/11 | 4,254.5 | 4,500 | 4,254.5 | 4,490.9 | +281.8 | +6.7% | 213,730 |
| 2004/05/10 | 4,327.3 | 4,581.8 | 4,209.1 | 4,209.1 | -263.6 | -5.9% | 147,290 |
| 2004/05/07 | 4,463.6 | 4,545.5 | 4,381.8 | 4,472.7 | -81.8 | -1.8% | 220,990 |
| 2004/05/06 | 4,590.9 | 4,618.2 | 4,554.5 | 4,554.5 | -100 | -2.1% | 95,700 |
| 2004/04/30 | 4,554.5 | 4,654.5 | 4,545.5 | 4,654.5 | -27.3 | -0.6% | 284,790 |
| 2004/04/28 | 4,736.4 | 4,836.4 | 4,681.8 | 4,681.8 | -145.5 | -3% | 302,720 |
| 2004/04/27 | 4,681.8 | 4,927.3 | 4,681.8 | 4,827.3 | -9.1 | -0.2% | 437,250 |
| 2004/04/26 | 4,663.6 | 4,936.4 | 4,645.5 | 4,836.4 | +354.6 | +7.9% | 623,150 |
| 2004/04/23 | 4,545.5 | 4,627.3 | 4,481.8 | 4,481.8 | +36.3 | +0.8% | 358,930 |
| 2004/04/22 | 4,418.2 | 4,663.6 | 4,418.2 | 4,445.5 | +72.8 | +1.7% | 589,160 |
| 2004/04/21 | 4,318.2 | 4,445.5 | 4,172.7 | 4,372.7 | +9.1 | +0.2% | 268,730 |
| 2004/04/20 | 4,081.8 | 4,390.9 | 4,072.7 | 4,363.6 | +327.2 | +8.1% | 308,220 |
| 2004/04/19 | 4,045.5 | 4,063.6 | 3,954.5 | 4,036.4 | -54.5 | -1.3% | 114,070 |
| 2004/04/16 | 4,045.5 | 4,100 | 4,000 | 4,090.9 | +27.3 | +0.7% | 183,700 |
| 2004/04/15 | 4,054.5 | 4,090.9 | 4,018.2 | 4,063.6 | +18.1 | +0.4% | 186,670 |
| 2004/04/14 | 4,072.7 | 4,163.6 | 4,027.3 | 4,045.5 | -9 | -0.2% | 166,430 |
| 2004/04/13 | 4,045.5 | 4,118.2 | 4,036.4 | 4,054.5 | +63.6 | +1.6% | 157,190 |
| 2004/04/12 | 3,954.5 | 4,045.5 | 3,945.5 | 3,990.9 | +36.4 | +0.9% | 70,730 |
5001～
5050
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
