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 |
|---|---|---|---|---|---|---|---|
| 2003/11/12 | 3,264.5 | 3,371.9 | 3,214.9 | 3,322.3 | -66.1 | -2% | 268,257 |
| 2003/11/11 | 3,471.1 | 3,479.3 | 3,347.1 | 3,388.4 | -107.5 | -3.1% | 101,519 |
| 2003/11/10 | 3,545.5 | 3,545.5 | 3,471.1 | 3,495.9 | -57.8 | -1.6% | 84,337 |
| 2003/11/07 | 3,578.5 | 3,652.9 | 3,512.4 | 3,553.7 | -49.6 | -1.4% | 102,124 |
| 2003/11/06 | 3,661.2 | 3,677.7 | 3,553.7 | 3,603.3 | -99.2 | -2.7% | 166,859 |
| 2003/11/05 | 3,652.9 | 3,752.1 | 3,652.9 | 3,702.5 | -16.5 | -0.4% | 94,501 |
| 2003/11/04 | 3,834.7 | 3,843 | 3,677.7 | 3,719 | +90.9 | +2.5% | 382,965 |
| 2003/10/31 | 3,719 | 3,801.7 | 3,628.1 | 3,628.1 | -173.6 | -4.6% | 167,827 |
| 2003/10/30 | 3,801.7 | 4,000 | 3,686 | 3,801.7 | -24.7 | -0.6% | 261,844 |
| 2003/10/29 | 3,619.8 | 3,892.6 | 3,611.6 | 3,826.4 | +347.1 | +10% | 336,743 |
| 2003/10/28 | 3,495.9 | 3,553.7 | 3,479.3 | 3,479.3 | +24.8 | +0.7% | 179,806 |
| 2003/10/27 | 3,462.8 | 3,504.1 | 3,396.7 | 3,454.5 | +99.1 | +3% | 247,324 |
| 2003/10/24 | 3,305.8 | 3,454.5 | 3,305.8 | 3,355.4 | +66.1 | +2% | 96,437 |
| 2003/10/23 | 3,421.5 | 3,454.5 | 3,247.9 | 3,289.3 | -256.2 | -7.2% | 139,634 |
| 2003/10/22 | 3,471.1 | 3,619.8 | 3,471.1 | 3,545.5 | +91 | +2.6% | 149,919 |
| 2003/10/21 | 3,570.2 | 3,628.1 | 3,396.7 | 3,454.5 | -74.4 | -2.1% | 231,231 |
| 2003/10/20 | 3,487.6 | 3,669.4 | 3,413.2 | 3,528.9 | +165.3 | +4.9% | 202,675 |
| 2003/10/17 | 3,272.7 | 3,553.7 | 3,264.5 | 3,363.6 | +123.9 | +3.8% | 190,333 |
| 2003/10/16 | 3,223.1 | 3,264.5 | 3,214.9 | 3,239.7 | +24.8 | +0.8% | 100,672 |
| 2003/10/15 | 3,239.7 | 3,264.5 | 3,148.8 | 3,214.9 | -8.2 | -0.3% | 99,341 |
| 2003/10/14 | 3,223.1 | 3,239.7 | 3,190.1 | 3,223.1 | +24.8 | +0.8% | 232,683 |
| 2003/10/10 | 3,223.1 | 3,231.4 | 3,190.1 | 3,198.3 | -16.6 | -0.5% | 56,628 |
| 2003/10/09 | 3,206.6 | 3,223.1 | 3,165.3 | 3,214.9 | -33 | -1% | 54,208 |
| 2003/10/08 | 3,223.1 | 3,297.5 | 3,206.6 | 3,247.9 | -16.6 | -0.5% | 120,274 |
| 2003/10/07 | 3,223.1 | 3,281 | 3,173.6 | 3,264.5 | +41.4 | +1.3% | 130,317 |
| 2003/10/06 | 3,173.6 | 3,247.9 | 3,165.3 | 3,223.1 | +49.5 | +1.6% | 163,229 |
| 2003/10/03 | 3,107.4 | 3,231.4 | 3,107.4 | 3,173.6 | -16.5 | -0.5% | 140,239 |
| 2003/10/02 | 3,289.3 | 3,289.3 | 3,140.5 | 3,190.1 | -16.5 | -0.5% | 86,757 |
| 2003/10/01 | 3,206.6 | 3,272.7 | 3,140.5 | 3,206.6 | +66.1 | +2.1% | 253,858 |
| 2003/09/30 | 3,057.9 | 3,190.1 | 3,049.6 | 3,140.5 | +140.5 | +4.7% | 190,212 |
| 2003/09/29 | 3,090.9 | 3,090.9 | 2,900.8 | 3,000 | +24.8 | +0.8% | 103,455 |
| 2003/09/26 | 2,719 | 2,975.2 | 2,694.2 | 2,975.2 | +256.2 | +9.4% | 156,937 |
| 2003/09/25 | 2,727.3 | 2,768.6 | 2,677.7 | 2,719 | -132.2 | -4.6% | 173,393 |
| 2003/09/24 | 2,892.6 | 2,925.6 | 2,809.9 | 2,851.2 | -16.6 | -0.6% | 127,897 |
| 2003/09/22 | 2,933.9 | 2,942.1 | 2,785.1 | 2,867.8 | -190.1 | -6.2% | 178,838 |
| 2003/09/19 | 3,024.8 | 3,107.4 | 3,016.5 | 3,057.9 | +99.2 | +3.4% | 116,886 |
| 2003/09/18 | 3,057.9 | 3,074.4 | 2,933.9 | 2,958.7 | -57.8 | -1.9% | 181,258 |
| 2003/09/17 | 3,099.2 | 3,140.5 | 2,966.9 | 3,016.5 | -66.1 | -2.1% | 158,994 |
| 2003/09/16 | 3,082.6 | 3,157 | 3,033.1 | 3,082.6 | -82.7 | -2.6% | 151,976 |
| 2003/09/12 | 3,090.9 | 3,181.8 | 3,016.5 | 3,165.3 | +115.7 | +3.8% | 166,980 |
| 2003/09/11 | 3,090.9 | 3,099.2 | 3,049.6 | 3,049.6 | -49.6 | -1.6% | 108,295 |
| 2003/09/10 | 3,173.6 | 3,173.6 | 3,099.2 | 3,099.2 | -8.2 | -0.3% | 90,266 |
| 2003/09/09 | 3,140.5 | 3,223.1 | 3,107.4 | 3,107.4 | +74.3 | +2.4% | 137,214 |
| 2003/09/08 | 3,066.1 | 3,107.4 | 3,016.5 | 3,033.1 | -66.1 | -2.1% | 80,465 |
| 2003/09/05 | 3,157 | 3,181.8 | 3,082.6 | 3,099.2 | -90.9 | -2.8% | 60,984 |
| 2003/09/04 | 3,181.8 | 3,272.7 | 3,181.8 | 3,190.1 | -41.3 | -1.3% | 65,340 |
| 2003/09/03 | 3,297.5 | 3,305.8 | 3,165.3 | 3,231.4 | -41.3 | -1.3% | 78,045 |
| 2003/09/02 | 3,371.9 | 3,371.9 | 3,256.2 | 3,272.7 | -107.5 | -3.2% | 91,718 |
| 2003/09/01 | 3,247.9 | 3,388.4 | 3,206.6 | 3,380.2 | +157.1 | +4.9% | 128,502 |
| 2003/08/29 | 3,124 | 3,322.3 | 3,124 | 3,223.1 | +148.7 | +4.8% | 134,431 |
5151～
5200
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
