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 |
|---|---|---|---|---|---|---|---|
| 2003/04/07 | 1,814 | 1,876 | 1,805.8 | 1,859.5 | +66.1 | +3.7% | 69,575 |
| 2003/04/04 | 1,826.4 | 1,826.4 | 1,781 | 1,793.4 | -24.8 | -1.4% | 77,682 |
| 2003/04/03 | 1,867.8 | 1,867.8 | 1,785.1 | 1,818.2 | +8.3 | +0.5% | 49,489 |
| 2003/04/02 | 1,801.7 | 1,838.8 | 1,785.1 | 1,809.9 | +8.2 | +0.5% | 49,973 |
| 2003/04/01 | 1,793.4 | 1,818.2 | 1,776.9 | 1,801.7 | -41.3 | -2.2% | 54,450 |
| 2003/03/31 | 1,905 | 1,925.6 | 1,843 | 1,843 | -62 | -3.3% | 39,688 |
| 2003/03/28 | 1,909.1 | 1,925.6 | 1,888.4 | 1,905 | +4.2 | +0.2% | 45,254 |
| 2003/03/27 | 1,818.2 | 1,925.6 | 1,818.2 | 1,900.8 | +90.9 | +5% | 28,193 |
| 2003/03/26 | 1,822.3 | 1,900.8 | 1,801.7 | 1,809.9 | +6.7 | +0.4% | 41,382 |
| 2003/03/25 | 1,803.2 | 1,803.2 | 1,780.6 | 1,803.2 | -7.5 | -0.4% | 59,762 |
| 2003/03/24 | 1,829.5 | 1,855.7 | 1,780.6 | 1,810.7 | +11.3 | +0.6% | 66,284 |
| 2003/03/20 | 1,799.4 | 1,814.4 | 1,773.1 | 1,799.4 | +3.8 | +0.2% | 146,809 |
| 2003/03/19 | 1,788.1 | 1,803.2 | 1,765.6 | 1,795.6 | +3.7 | +0.2% | 116,729 |
| 2003/03/18 | 1,788.1 | 1,818.2 | 1,761.8 | 1,791.9 | +52.6 | +3% | 51,643 |
| 2003/03/17 | 1,784.4 | 1,803.2 | 1,735.5 | 1,739.3 | -67.6 | -3.7% | 46,186 |
| 2003/03/14 | 1,855.7 | 1,855.7 | 1,799.4 | 1,806.9 | -45.1 | -2.4% | 109,009 |
| 2003/03/13 | 1,840.7 | 1,885.8 | 1,837 | 1,852 | +71.4 | +4% | 56,035 |
| 2003/03/12 | 1,795.6 | 1,795.6 | 1,761.8 | 1,780.6 | +45.1 | +2.6% | 34,074 |
| 2003/03/11 | 1,799.4 | 1,803.2 | 1,735.5 | 1,735.5 | -94 | -5.1% | 29,814 |
| 2003/03/10 | 1,825.7 | 1,837 | 1,821.9 | 1,829.5 | +3.8 | +0.2% | 87,846 |
| 2003/03/07 | 1,799.4 | 1,840.7 | 1,791.9 | 1,825.7 | +22.5 | +1.2% | 130,039 |
| 2003/03/06 | 1,803.2 | 1,840.7 | 1,780.6 | 1,803.2 | +18.8 | +1.1% | 75,734 |
| 2003/03/05 | 1,803.2 | 1,806.9 | 1,780.6 | 1,784.4 | +11.3 | +0.6% | 106,613 |
| 2003/03/04 | 1,754.3 | 1,810.7 | 1,750.6 | 1,773.1 | +26.3 | +1.5% | 161,717 |
| 2003/03/03 | 1,739.3 | 1,776.9 | 1,731.8 | 1,746.8 | -33.8 | -1.9% | 58,431 |
| 2003/02/28 | 1,791.9 | 1,810.7 | 1,776.9 | 1,780.6 | -22.6 | -1.3% | 41,793 |
| 2003/02/27 | 1,833.2 | 1,833.2 | 1,784.4 | 1,803.2 | -30 | -1.6% | 52,575 |
| 2003/02/26 | 1,844.5 | 1,848.2 | 1,803.2 | 1,833.2 | -11.3 | -0.6% | 40,462 |
| 2003/02/25 | 1,818.2 | 1,855.7 | 1,818.2 | 1,844.5 | +26.3 | +1.4% | 97,429 |
| 2003/02/24 | 1,863.3 | 1,870.8 | 1,818.2 | 1,818.2 | -30 | -1.6% | 42,858 |
| 2003/02/21 | 1,844.5 | 1,855.7 | 1,803.2 | 1,848.2 | +33.8 | +1.9% | 106,746 |
| 2003/02/20 | 1,874.5 | 1,874.5 | 1,814.4 | 1,814.4 | -60.1 | -3.2% | 32,876 |
| 2003/02/19 | 1,852 | 1,874.5 | 1,818.2 | 1,874.5 | +26.3 | +1.4% | 25,955 |
| 2003/02/18 | 1,852 | 1,855.7 | 1,818.2 | 1,848.2 | ±0 | ±0% | 56,834 |
| 2003/02/17 | 1,840.7 | 1,855.7 | 1,821.9 | 1,848.2 | +7.5 | +0.4% | 22,760 |
| 2003/02/14 | 1,735.5 | 1,855.7 | 1,735.5 | 1,840.7 | +15 | +0.8% | 66,151 |
| 2003/02/13 | 1,791.9 | 1,874.5 | 1,791.9 | 1,825.7 | +3.8 | +0.2% | 23,692 |
| 2003/02/12 | 1,829.5 | 1,859.5 | 1,776.9 | 1,821.9 | -67.7 | -3.6% | 80,792 |
| 2003/02/10 | 1,915.9 | 1,930.9 | 1,874.5 | 1,889.6 | +78.9 | +4.4% | 85,583 |
| 2003/02/07 | 1,810.7 | 1,889.6 | 1,803.2 | 1,810.7 | +90.2 | +5.2% | 270,725 |
| 2003/02/06 | 1,652.9 | 1,720.5 | 1,652.9 | 1,720.5 | +105.2 | +6.5% | 156,393 |
| 2003/02/05 | 1,652.9 | 1,701.7 | 1,604.1 | 1,615.3 | -33.8 | -2% | 131,769 |
| 2003/02/04 | 1,652.9 | 1,671.7 | 1,645.4 | 1,649.1 | +3.7 | +0.2% | 72,540 |
| 2003/02/03 | 1,637.9 | 1,656.6 | 1,634.1 | 1,645.4 | +37.6 | +2.3% | 88,512 |
| 2003/01/31 | 1,660.4 | 1,660.4 | 1,607.8 | 1,607.8 | +3.7 | +0.2% | 82,921 |
| 2003/01/30 | 1,604.1 | 1,630.4 | 1,604.1 | 1,604.1 | +7.6 | +0.5% | 33,674 |
| 2003/01/29 | 1,622.8 | 1,626.6 | 1,592.8 | 1,596.5 | -26.3 | -1.6% | 20,497 |
| 2003/01/28 | 1,645.4 | 1,652.9 | 1,600.3 | 1,622.8 | -41.4 | -2.5% | 68,147 |
| 2003/01/27 | 1,686.7 | 1,698 | 1,641.6 | 1,664.2 | -18.7 | -1.1% | 71,874 |
| 2003/01/24 | 1,652.9 | 1,709.2 | 1,652.9 | 1,682.9 | +33.8 | +2% | 42,459 |
5301～
5350
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
