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 |
|---|---|---|---|---|---|---|---|
| 2003/06/18 | 2,140.5 | 2,161.2 | 2,090.9 | 2,111.6 | -62 | -2.9% | 165,286 |
| 2003/06/17 | 2,148.8 | 2,202.5 | 2,148.8 | 2,173.6 | +8.3 | +0.4% | 103,697 |
| 2003/06/16 | 2,223.1 | 2,223.1 | 2,119.8 | 2,165.3 | -16.5 | -0.8% | 68,486 |
| 2003/06/13 | 2,181.8 | 2,202.5 | 2,169.4 | 2,181.8 | +24.8 | +1.1% | 111,199 |
| 2003/06/12 | 2,223.1 | 2,223.1 | 2,157 | 2,157 | +33 | +1.6% | 139,150 |
| 2003/06/11 | 2,124 | 2,190.1 | 2,066.1 | 2,124 | -24.8 | -1.2% | 165,528 |
| 2003/06/10 | 2,161.2 | 2,194.2 | 2,144.6 | 2,148.8 | -45.4 | -2.1% | 31,944 |
| 2003/06/09 | 2,231.4 | 2,239.7 | 2,190.1 | 2,194.2 | -28.9 | -1.3% | 57,112 |
| 2003/06/06 | 2,231.4 | 2,231.4 | 2,181.8 | 2,223.1 | -8.3 | -0.4% | 63,646 |
| 2003/06/05 | 2,198.3 | 2,252.1 | 2,198.3 | 2,231.4 | +24.8 | +1.1% | 60,500 |
| 2003/06/04 | 2,243.8 | 2,243.8 | 2,206.6 | 2,206.6 | -37.2 | -1.7% | 31,218 |
| 2003/06/03 | 2,231.4 | 2,256.2 | 2,190.1 | 2,243.8 | +20.7 | +0.9% | 61,952 |
| 2003/06/02 | 2,231.4 | 2,256.2 | 2,214.9 | 2,223.1 | -12.4 | -0.6% | 62,920 |
| 2003/05/30 | 2,219 | 2,256.2 | 2,186 | 2,235.5 | +90.9 | +4.2% | 191,422 |
| 2003/05/29 | 2,148.8 | 2,169.4 | 2,115.7 | 2,144.6 | +70.2 | +3.4% | 139,997 |
| 2003/05/28 | 2,053.7 | 2,103.3 | 2,053.7 | 2,074.4 | +33.1 | +1.6% | 64,009 |
| 2003/05/27 | 2,115.7 | 2,124 | 2,041.3 | 2,041.3 | -66.1 | -3.1% | 96,800 |
| 2003/05/26 | 2,140.5 | 2,165.3 | 2,107.4 | 2,107.4 | ±0 | ±0% | 120,758 |
| 2003/05/23 | 2,107.4 | 2,136.4 | 2,078.5 | 2,107.4 | -24.8 | -1.2% | 97,647 |
| 2003/05/22 | 2,148.8 | 2,148.8 | 2,066.1 | 2,132.2 | -37.2 | -1.7% | 136,851 |
| 2003/05/21 | 2,177.7 | 2,194.2 | 2,161.2 | 2,169.4 | -41.3 | -1.9% | 100,914 |
| 2003/05/20 | 2,190.1 | 2,223.1 | 2,177.7 | 2,210.7 | -20.7 | -0.9% | 79,860 |
| 2003/05/19 | 2,190.1 | 2,252.1 | 2,173.6 | 2,231.4 | -24.8 | -1.1% | 60,016 |
| 2003/05/16 | 2,202.5 | 2,256.2 | 2,177.7 | 2,256.2 | +57.9 | +2.6% | 54,329 |
| 2003/05/15 | 2,239.7 | 2,247.9 | 2,190.1 | 2,198.3 | -62 | -2.7% | 69,817 |
| 2003/05/14 | 2,231.4 | 2,272.7 | 2,231.4 | 2,260.3 | +20.6 | +0.9% | 45,617 |
| 2003/05/13 | 2,272.7 | 2,272.7 | 2,214.9 | 2,239.7 | -28.9 | -1.3% | 40,898 |
| 2003/05/12 | 2,285.1 | 2,289.3 | 2,260.3 | 2,268.6 | -12.4 | -0.5% | 42,834 |
| 2003/05/09 | 2,214.9 | 2,281 | 2,210.7 | 2,281 | +90.9 | +4.2% | 83,127 |
| 2003/05/08 | 2,190.1 | 2,223.1 | 2,165.3 | 2,190.1 | -24.8 | -1.1% | 234,377 |
| 2003/05/07 | 2,231.4 | 2,264.5 | 2,181.8 | 2,214.9 | -181.8 | -7.6% | 233,651 |
| 2003/05/06 | 2,247.9 | 2,454.5 | 2,247.9 | 2,396.7 | +165.3 | +7.4% | 82,401 |
| 2003/05/02 | 2,231.4 | 2,281 | 2,219 | 2,231.4 | +33.1 | +1.5% | 317,867 |
| 2003/05/01 | 2,190.1 | 2,214.9 | 2,165.3 | 2,198.3 | -86.8 | -3.8% | 209,451 |
| 2003/04/30 | 2,181.8 | 2,285.1 | 2,148.8 | 2,285.1 | +136.3 | +6.3% | 74,294 |
| 2003/04/28 | 2,157 | 2,214.9 | 2,148.8 | 2,148.8 | -41.3 | -1.9% | 140,965 |
| 2003/04/25 | 2,148.8 | 2,239.7 | 2,148.8 | 2,190.1 | +124 | +6% | 251,559 |
| 2003/04/24 | 2,012.4 | 2,095 | 2,012.4 | 2,066.1 | +53.7 | +2.7% | 100,793 |
| 2003/04/23 | 1,979.3 | 2,024.8 | 1,979.3 | 2,012.4 | ±0 | ±0% | 89,177 |
| 2003/04/22 | 2,004.1 | 2,024.8 | 1,995.9 | 2,012.4 | -4.1 | -0.2% | 43,318 |
| 2003/04/21 | 2,033.1 | 2,045.5 | 1,991.7 | 2,016.5 | -16.6 | -0.8% | 28,556 |
| 2003/04/18 | 2,037.2 | 2,066.1 | 2,004.1 | 2,033.1 | -4.1 | -0.2% | 26,136 |
| 2003/04/17 | 2,049.6 | 2,066.1 | 2,008.3 | 2,037.2 | -12.4 | -0.6% | 113,135 |
| 2003/04/16 | 1,983.5 | 2,049.6 | 1,979.3 | 2,049.6 | +70.3 | +3.6% | 137,940 |
| 2003/04/15 | 1,983.5 | 1,991.7 | 1,925.6 | 1,979.3 | -4.2 | -0.2% | 110,957 |
| 2003/04/14 | 1,991.7 | 1,991.7 | 1,946.3 | 1,983.5 | +57.9 | +3% | 254,947 |
| 2003/04/11 | 1,884.3 | 1,925.6 | 1,834.7 | 1,925.6 | +41.3 | +2.2% | 173,998 |
| 2003/04/10 | 1,814 | 1,884.3 | 1,797.5 | 1,884.3 | +70.3 | +3.9% | 69,696 |
| 2003/04/09 | 1,805.8 | 1,859.5 | 1,797.5 | 1,814 | +8.2 | +0.5% | 47,553 |
| 2003/04/08 | 1,855.4 | 1,855.4 | 1,797.5 | 1,805.8 | -53.7 | -2.9% | 28,314 |
5251～
5300
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
