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 |
|---|---|---|---|---|---|---|---|
| 2003/12/30 | 3,553.7 | 3,611.6 | 3,553.7 | 3,586.8 | +33.1 | +0.9% | 39,204 |
| 2003/12/29 | 3,454.5 | 3,578.5 | 3,429.8 | 3,553.7 | +107.4 | +3.1% | 91,113 |
| 2003/12/26 | 3,446.3 | 3,471.1 | 3,371.9 | 3,446.3 | ±0 | ±0% | 50,457 |
| 2003/12/25 | 3,413.2 | 3,462.8 | 3,396.7 | 3,446.3 | +33.1 | +1% | 46,464 |
| 2003/12/24 | 3,413.2 | 3,446.3 | 3,396.7 | 3,413.2 | +41.3 | +1.2% | 43,076 |
| 2003/12/22 | 3,305.8 | 3,380.2 | 3,305.8 | 3,371.9 | +41.3 | +1.2% | 44,165 |
| 2003/12/19 | 3,380.2 | 3,388.4 | 3,314 | 3,330.6 | +33.1 | +1% | 95,590 |
| 2003/12/18 | 3,338.8 | 3,388.4 | 3,281 | 3,297.5 | +8.2 | +0.2% | 119,669 |
| 2003/12/17 | 3,322.3 | 3,405 | 3,281 | 3,289.3 | -74.3 | -2.2% | 192,753 |
| 2003/12/16 | 3,322.3 | 3,380.2 | 3,247.9 | 3,363.6 | +16.5 | +0.5% | 116,523 |
| 2003/12/15 | 3,347.1 | 3,388.4 | 3,305.8 | 3,347.1 | +33.1 | +1% | 169,037 |
| 2003/12/12 | 3,405 | 3,413.2 | 3,297.5 | 3,314 | +8.2 | +0.2% | 177,386 |
| 2003/12/11 | 3,297.5 | 3,371.9 | 3,289.3 | 3,305.8 | +8.3 | +0.3% | 137,456 |
| 2003/12/10 | 3,314 | 3,314 | 3,256.2 | 3,297.5 | -16.5 | -0.5% | 91,718 |
| 2003/12/09 | 3,314 | 3,347.1 | 3,297.5 | 3,314 | ±0 | ±0% | 54,571 |
| 2003/12/08 | 3,371.9 | 3,371.9 | 3,256.2 | 3,314 | -57.9 | -1.7% | 122,815 |
| 2003/12/05 | 3,446.3 | 3,479.3 | 3,363.6 | 3,371.9 | -57.9 | -1.7% | 114,708 |
| 2003/12/04 | 3,504.1 | 3,504.1 | 3,413.2 | 3,429.8 | -99.1 | -2.8% | 164,923 |
| 2003/12/03 | 3,553.7 | 3,628.1 | 3,454.5 | 3,528.9 | -132.3 | -3.6% | 137,093 |
| 2003/12/02 | 3,644.6 | 3,677.7 | 3,586.8 | 3,661.2 | -24.8 | -0.7% | 162,745 |
| 2003/12/01 | 3,413.2 | 3,702.5 | 3,363.6 | 3,686 | +264.5 | +7.7% | 285,318 |
| 2003/11/28 | 3,438 | 3,454.5 | 3,396.7 | 3,421.5 | +16.5 | +0.5% | 123,178 |
| 2003/11/27 | 3,405 | 3,446.3 | 3,396.7 | 3,405 | +49.6 | +1.5% | 166,254 |
| 2003/11/26 | 3,297.5 | 3,380.2 | 3,297.5 | 3,355.4 | +16.6 | +0.5% | 177,507 |
| 2003/11/25 | 3,355.4 | 3,380.2 | 3,272.7 | 3,338.8 | +148.7 | +4.7% | 195,415 |
| 2003/11/21 | 3,140.5 | 3,223.1 | 3,132.2 | 3,190.1 | -16.5 | -0.5% | 90,871 |
| 2003/11/20 | 3,148.8 | 3,380.2 | 3,090.9 | 3,206.6 | +140.5 | +4.6% | 279,147 |
| 2003/11/19 | 3,173.6 | 3,181.8 | 3,041.3 | 3,066.1 | -24.8 | -0.8% | 206,547 |
| 2003/11/18 | 2,950.4 | 3,140.5 | 2,950.4 | 3,090.9 | +99.2 | +3.3% | 229,295 |
| 2003/11/17 | 3,157 | 3,157 | 2,933.9 | 2,991.7 | -231.4 | -7.2% | 136,246 |
| 2003/11/14 | 3,305.8 | 3,380.2 | 3,198.3 | 3,223.1 | -99.2 | -3% | 119,306 |
| 2003/11/13 | 3,363.6 | 3,429.8 | 3,264.5 | 3,322.3 | ±0 | ±0% | 265,353 |
| 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 |
5301～
5350
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
