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 |
|---|---|---|---|---|---|---|---|
| 2002/11/06 | 1,555.2 | 1,592.8 | 1,525.2 | 1,570.2 | +90.1 | +6.1% | 100,091 |
| 2002/11/05 | 1,479.3 | 1,491.4 | 1,453 | 1,480.1 | ±0 | ±0% | 170,767 |
| 2002/11/01 | 1,532.7 | 1,532.7 | 1,446.3 | 1,480.1 | -82.6 | -5.3% | 41,261 |
| 2002/10/31 | 1,641.6 | 1,641.6 | 1,562.7 | 1,562.7 | -78.9 | -4.8% | 36,070 |
| 2002/10/30 | 1,517.7 | 1,645.4 | 1,517.7 | 1,641.6 | +221.6 | +15.6% | 122,984 |
| 2002/10/29 | 1,441.8 | 1,445.5 | 1,419.2 | 1,420 | -67.6 | -4.5% | 14,774 |
| 2002/10/28 | 1,487.6 | 1,487.6 | 1,441 | 1,487.6 | ±0 | ±0% | 21,030 |
| 2002/10/25 | 1,489.1 | 1,513.9 | 1,480.1 | 1,487.6 | -0.8 | -0.1% | 25,955 |
| 2002/10/24 | 1,487.6 | 1,491.4 | 1,463.6 | 1,488.4 | +47.4 | +3.3% | 61,758 |
| 2002/10/23 | 1,405 | 1,441.8 | 1,398.2 | 1,441 | +22.5 | +1.6% | 31,279 |
| 2002/10/22 | 1,465.1 | 1,476.3 | 1,388.4 | 1,418.5 | +51.9 | +3.8% | 22,361 |
| 2002/10/21 | 1,432 | 1,449.3 | 1,349.4 | 1,366.6 | -64.7 | -4.5% | 34,606 |
| 2002/10/18 | 1,487.6 | 1,510.1 | 1,431.3 | 1,431.3 | -52.5 | -3.5% | 27,818 |
| 2002/10/17 | 1,487.6 | 1,540.2 | 1,465.1 | 1,483.8 | +26.2 | +1.8% | 19,699 |
| 2002/10/16 | 1,469.6 | 1,469.6 | 1,435 | 1,457.6 | +100.7 | +7.4% | 22,228 |
| 2002/10/15 | 1,314.8 | 1,358.4 | 1,314.8 | 1,356.9 | +43.6 | +3.3% | 72,007 |
| 2002/10/11 | 1,329.1 | 1,332.8 | 1,311 | 1,313.3 | -38.3 | -2.8% | 51,110 |
| 2002/10/10 | 1,356.9 | 1,356.9 | 1,315.6 | 1,351.6 | -4.5 | -0.3% | 47,783 |
| 2002/10/09 | 1,427.5 | 1,427.5 | 1,344.9 | 1,356.1 | -82.7 | -5.7% | 89,576 |
| 2002/10/08 | 1,477.1 | 1,481.6 | 1,389.9 | 1,438.8 | -37.5 | -2.5% | 50,977 |
| 2002/10/07 | 1,502.6 | 1,517.7 | 1,472.6 | 1,476.3 | -86.4 | -5.5% | 54,704 |
| 2002/10/04 | 1,555.2 | 1,577.8 | 1,506.4 | 1,562.7 | -15.1 | -1% | 99,825 |
| 2002/10/03 | 1,581.5 | 1,589 | 1,562.7 | 1,577.8 | ±0 | ±0% | 52,308 |
| 2002/10/02 | 1,570.2 | 1,600.3 | 1,562.7 | 1,577.8 | +22.6 | +1.5% | 46,053 |
| 2002/10/01 | 1,577.8 | 1,577.8 | 1,544 | 1,555.2 | -82.7 | -5% | 61,093 |
| 2002/09/30 | 1,641.6 | 1,675.4 | 1,637.9 | 1,637.9 | -33.8 | -2% | 17,569 |
| 2002/09/27 | 1,660.4 | 1,679.2 | 1,649.1 | 1,671.7 | +71.4 | +4.5% | 35,138 |
| 2002/09/26 | 1,649.1 | 1,649.1 | 1,592.8 | 1,600.3 | -26.3 | -1.6% | 73,205 |
| 2002/09/25 | 1,728 | 1,750.6 | 1,622.8 | 1,626.6 | -67.6 | -4% | 33,142 |
| 2002/09/24 | 1,728 | 1,728 | 1,645.4 | 1,694.2 | -78.9 | -4.4% | 47,117 |
| 2002/09/20 | 1,765.6 | 1,799.4 | 1,765.6 | 1,773.1 | -7.5 | -0.4% | 43,790 |
| 2002/09/19 | 1,765.6 | 1,803.2 | 1,754.3 | 1,780.6 | +52.6 | +3% | 60,561 |
| 2002/09/18 | 1,728 | 1,739.3 | 1,698 | 1,728 | -11.3 | -0.6% | 79,594 |
| 2002/09/17 | 1,660.4 | 1,743.1 | 1,660.4 | 1,739.3 | +48.8 | +2.9% | 66,550 |
| 2002/09/13 | 1,675.4 | 1,694.2 | 1,675.4 | 1,690.5 | ±0 | ±0% | 69,611 |
| 2002/09/12 | 1,660.4 | 1,716.8 | 1,660.4 | 1,690.5 | -30 | -1.7% | 33,408 |
| 2002/09/11 | 1,652.9 | 1,761.8 | 1,652.9 | 1,720.5 | -3.8 | -0.2% | 42,459 |
| 2002/09/10 | 1,746.8 | 1,758.1 | 1,652.9 | 1,724.3 | -30 | -1.7% | 34,739 |
| 2002/09/09 | 1,810.7 | 1,810.7 | 1,735.5 | 1,754.3 | +154 | +9.6% | 89,044 |
| 2002/09/06 | 1,622.8 | 1,641.6 | 1,570.2 | 1,600.3 | -52.6 | -3.2% | 76,533 |
| 2002/09/05 | 1,713 | 1,713 | 1,652.9 | 1,652.9 | -60.1 | -3.5% | 66,550 |
| 2002/09/04 | 1,686.7 | 1,713 | 1,652.9 | 1,713 | +22.5 | +1.3% | 63,755 |
| 2002/09/03 | 1,728 | 1,728 | 1,690.5 | 1,690.5 | -45 | -2.6% | 35,538 |
| 2002/09/02 | 1,698 | 1,788.1 | 1,675.4 | 1,735.5 | +7.5 | +0.4% | 239,713 |
| 2002/08/30 | 1,799.4 | 1,799.4 | 1,660.4 | 1,728 | -71.4 | -4% | 802,859 |
| 2002/08/29 | 1,784.4 | 1,806.9 | 1,758.1 | 1,799.4 | +33.8 | +1.9% | 176,890 |
| 2002/08/28 | 1,765.6 | 1,769.3 | 1,746.8 | 1,765.6 | -11.3 | -0.6% | 57,366 |
| 2002/08/27 | 1,743.1 | 1,788.1 | 1,743.1 | 1,776.9 | +63.9 | +3.7% | 95,699 |
| 2002/08/26 | 1,720.5 | 1,728 | 1,713 | 1,713 | -33.8 | -1.9% | 64,554 |
| 2002/08/23 | 1,769.3 | 1,776.9 | 1,746.8 | 1,746.8 | -30.1 | -1.7% | 69,212 |
5401～
5450
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
