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 |
|---|---|---|---|---|---|---|---|
| 2004/10/22 | 4,145.5 | 4,163.6 | 4,118.2 | 4,154.5 | +54.5 | +1.3% | 103,400 |
| 2004/10/21 | 4,036.4 | 4,127.3 | 4,018.2 | 4,100 | +27.3 | +0.7% | 116,160 |
| 2004/10/20 | 4,163.6 | 4,172.7 | 4,054.5 | 4,072.7 | -72.8 | -1.8% | 122,430 |
| 2004/10/19 | 4,063.6 | 4,145.5 | 4,018.2 | 4,145.5 | +136.4 | +3.4% | 148,500 |
| 2004/10/18 | 4,018.2 | 4,054.5 | 4,000 | 4,009.1 | -9.1 | -0.2% | 54,230 |
| 2004/10/15 | 3,963.6 | 4,127.3 | 3,945.5 | 4,018.2 | +72.7 | +1.8% | 128,260 |
| 2004/10/14 | 3,945.5 | 3,990.9 | 3,918.2 | 3,945.5 | +27.3 | +0.7% | 156,970 |
| 2004/10/13 | 4,009.1 | 4,036.4 | 3,909.1 | 3,918.2 | -136.3 | -3.4% | 358,930 |
| 2004/10/12 | 4,136.4 | 4,154.5 | 4,027.3 | 4,054.5 | -118.2 | -2.8% | 112,420 |
| 2004/10/08 | 4,181.8 | 4,181.8 | 4,136.4 | 4,172.7 | -27.3 | -0.7% | 46,750 |
| 2004/10/07 | 4,236.4 | 4,236.4 | 4,172.7 | 4,200 | -18.2 | -0.4% | 50,490 |
| 2004/10/06 | 4,227.3 | 4,263.6 | 4,154.5 | 4,218.2 | -9.1 | -0.2% | 72,490 |
| 2004/10/05 | 4,290.9 | 4,290.9 | 4,190.9 | 4,227.3 | -54.5 | -1.3% | 94,270 |
| 2004/10/04 | 4,245.5 | 4,309.1 | 4,181.8 | 4,281.8 | +127.3 | +3.1% | 105,820 |
| 2004/10/01 | 4,100 | 4,172.7 | 4,090.9 | 4,154.5 | +45.4 | +1.1% | 63,580 |
| 2004/09/30 | 3,981.8 | 4,109.1 | 3,918.2 | 4,109.1 | +218.2 | +5.6% | 111,980 |
| 2004/09/29 | 4,000 | 4,045.5 | 3,872.7 | 3,890.9 | -63.6 | -1.6% | 103,840 |
| 2004/09/28 | 3,981.8 | 4,009.1 | 3,927.3 | 3,954.5 | -63.7 | -1.6% | 68,420 |
| 2004/09/27 | 4,054.5 | 4,072.7 | 3,981.8 | 4,018.2 | ±0 | ±0% | 36,850 |
| 2004/09/24 | 4,100 | 4,100 | 3,990.9 | 4,018.2 | -81.8 | -2% | 98,450 |
| 2004/09/22 | 4,145.5 | 4,145.5 | 4,063.6 | 4,100 | ±0 | ±0% | 51,150 |
| 2004/09/21 | 4,172.7 | 4,172.7 | 4,090.9 | 4,100 | -63.6 | -1.5% | 92,950 |
| 2004/09/17 | 4,245.5 | 4,245.5 | 4,045.5 | 4,163.6 | +9.1 | +0.2% | 211,750 |
| 2004/09/16 | 4,127.3 | 4,190.9 | 4,109.1 | 4,154.5 | -109.1 | -2.6% | 179,740 |
| 2004/09/15 | 4,200 | 4,263.6 | 4,100 | 4,263.6 | +127.2 | +3.1% | 348,260 |
| 2004/09/14 | 4,090.9 | 4,136.4 | 4,036.4 | 4,136.4 | +163.7 | +4.1% | 239,470 |
| 2004/09/13 | 3,881.8 | 3,990.9 | 3,845.5 | 3,972.7 | +136.3 | +3.6% | 98,230 |
| 2004/09/10 | 3,909.1 | 3,936.4 | 3,800 | 3,836.4 | -63.6 | -1.6% | 134,310 |
| 2004/09/09 | 3,963.6 | 3,972.7 | 3,881.8 | 3,900 | -72.7 | -1.8% | 70,180 |
| 2004/09/08 | 3,927.3 | 4,000 | 3,927.3 | 3,972.7 | +54.5 | +1.4% | 91,190 |
| 2004/09/07 | 3,918.2 | 3,945.5 | 3,845.5 | 3,918.2 | -18.2 | -0.5% | 59,620 |
| 2004/09/06 | 3,863.6 | 3,954.5 | 3,863.6 | 3,936.4 | +81.9 | +2.1% | 95,260 |
| 2004/09/03 | 3,963.6 | 3,981.8 | 3,845.5 | 3,854.5 | -109.1 | -2.8% | 125,840 |
| 2004/09/02 | 3,972.7 | 4,027.3 | 3,945.5 | 3,963.6 | ±0 | ±0% | 73,150 |
| 2004/09/01 | 4,009.1 | 4,018.2 | 3,936.4 | 3,963.6 | -9.1 | -0.2% | 70,730 |
| 2004/08/31 | 4,018.2 | 4,036.4 | 3,963.6 | 3,972.7 | -90.9 | -2.2% | 114,290 |
| 2004/08/30 | 4,081.8 | 4,100 | 4,009.1 | 4,063.6 | +18.1 | +0.4% | 43,890 |
| 2004/08/27 | 4,045.5 | 4,054.5 | 4,018.2 | 4,045.5 | -27.2 | -0.7% | 34,320 |
| 2004/08/26 | 4,063.6 | 4,118.2 | 4,045.5 | 4,072.7 | +54.5 | +1.4% | 112,420 |
| 2004/08/25 | 3,963.6 | 4,027.3 | 3,963.6 | 4,018.2 | +100 | +2.6% | 106,150 |
| 2004/08/24 | 4,000 | 4,000 | 3,909.1 | 3,918.2 | -54.5 | -1.4% | 57,750 |
| 2004/08/23 | 4,018.2 | 4,054.5 | 3,954.5 | 3,972.7 | -18.2 | -0.5% | 80,300 |
| 2004/08/20 | 3,990.9 | 4,036.4 | 3,954.5 | 3,990.9 | +36.4 | +0.9% | 85,250 |
| 2004/08/19 | 3,900 | 3,972.7 | 3,872.7 | 3,954.5 | +118.1 | +3.1% | 113,630 |
| 2004/08/18 | 3,863.6 | 3,863.6 | 3,772.7 | 3,836.4 | +18.2 | +0.5% | 75,460 |
| 2004/08/17 | 3,836.4 | 3,881.8 | 3,781.8 | 3,818.2 | +72.7 | +1.9% | 93,170 |
| 2004/08/16 | 3,845.5 | 3,845.5 | 3,636.4 | 3,745.5 | -145.4 | -3.7% | 327,690 |
| 2004/08/13 | 4,054.5 | 4,063.6 | 3,872.7 | 3,890.9 | -209.1 | -5.1% | 279,730 |
| 2004/08/12 | 4,145.5 | 4,172.7 | 4,072.7 | 4,100 | -18.2 | -0.4% | 88,550 |
| 2004/08/11 | 4,200 | 4,200 | 4,100 | 4,118.2 | +9.1 | +0.2% | 132,880 |
5101～
5150
件表示中 / 7022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 | 160,300円 | +3.2% | -14.6% | 5.49% | 16.66倍 | 1.10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 | 419,500円 | -0.8% | -6.3% | 4.05% | 18.36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 | 247,500円 | +4.9% | +10.2% | 2.10% | 16.88倍 | 2.47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 |
| 日特塗 | 215,600円 | -4.6% | -24.0% | 5.10% | 11.73倍 | 0.82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 |
| 関電化 | 87,900円 | +6.7% | -11.2% | 2.05% | 18.71倍 | 0.77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 |
市場注目の銘柄
チャート関連のコラム
