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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,225 | 1,245 | 1,221 | 1,245 | +9 | +0.7% | 148,700 |
| 2022/11/09 | 1,217 | 1,237 | 1,215 | 1,236 | +24 | +2% | 170,500 |
| 2022/11/08 | 1,213 | 1,237 | 1,208 | 1,212 | -6 | -0.5% | 307,000 |
| 2022/11/07 | 1,183 | 1,241 | 1,157 | 1,218 | -55 | -4.3% | 1,245,200 |
| 2022/11/04 | 1,264 | 1,276 | 1,262 | 1,273 | +9 | +0.7% | 153,100 |
| 2022/11/02 | 1,261 | 1,276 | 1,260 | 1,264 | ±0 | ±0% | 103,800 |
| 2022/11/01 | 1,264 | 1,279 | 1,259 | 1,264 | +7 | +0.6% | 135,400 |
| 2022/10/31 | 1,248 | 1,264 | 1,247 | 1,257 | +15 | +1.2% | 100,100 |
| 2022/10/28 | 1,245 | 1,256 | 1,236 | 1,242 | -2 | -0.2% | 269,600 |
| 2022/10/27 | 1,252 | 1,252 | 1,237 | 1,244 | -6 | -0.5% | 189,900 |
| 2022/10/26 | 1,262 | 1,264 | 1,250 | 1,250 | -12 | -1% | 174,500 |
| 2022/10/25 | 1,262 | 1,272 | 1,259 | 1,262 | +9 | +0.7% | 114,400 |
| 2022/10/24 | 1,277 | 1,279 | 1,253 | 1,253 | -13 | -1% | 117,800 |
| 2022/10/21 | 1,274 | 1,281 | 1,266 | 1,266 | -11 | -0.9% | 78,000 |
| 2022/10/20 | 1,278 | 1,285 | 1,275 | 1,277 | -5 | -0.4% | 105,300 |
| 2022/10/19 | 1,277 | 1,284 | 1,274 | 1,282 | +5 | +0.4% | 63,800 |
| 2022/10/18 | 1,276 | 1,281 | 1,268 | 1,277 | +4 | +0.3% | 63,700 |
| 2022/10/17 | 1,270 | 1,279 | 1,262 | 1,273 | +1 | +0.1% | 129,100 |
| 2022/10/14 | 1,278 | 1,284 | 1,263 | 1,272 | +29 | +2.3% | 99,100 |
| 2022/10/13 | 1,250 | 1,257 | 1,243 | 1,243 | -12 | -1% | 87,800 |
| 2022/10/12 | 1,267 | 1,276 | 1,252 | 1,255 | -15 | -1.2% | 96,000 |
| 2022/10/11 | 1,274 | 1,285 | 1,265 | 1,270 | -10 | -0.8% | 130,600 |
| 2022/10/07 | 1,270 | 1,292 | 1,264 | 1,280 | -2 | -0.2% | 97,200 |
| 2022/10/06 | 1,275 | 1,285 | 1,273 | 1,282 | +9 | +0.7% | 108,000 |
| 2022/10/05 | 1,290 | 1,297 | 1,270 | 1,273 | -9 | -0.7% | 76,200 |
| 2022/10/04 | 1,275 | 1,289 | 1,269 | 1,282 | +35 | +2.8% | 122,900 |
| 2022/10/03 | 1,218 | 1,253 | 1,218 | 1,247 | +19 | +1.5% | 143,700 |
| 2022/09/30 | 1,236 | 1,243 | 1,215 | 1,228 | -21 | -1.7% | 155,600 |
| 2022/09/29 | 1,266 | 1,276 | 1,236 | 1,249 | -7 | -0.6% | 212,700 |
| 2022/09/28 | 1,291 | 1,292 | 1,242 | 1,256 | -41 | -3.2% | 284,700 |
| 2022/09/27 | 1,283 | 1,304 | 1,283 | 1,297 | +25 | +2% | 168,700 |
| 2022/09/26 | 1,310 | 1,315 | 1,272 | 1,272 | -49 | -3.7% | 290,100 |
| 2022/09/22 | 1,296 | 1,328 | 1,294 | 1,321 | +21 | +1.6% | 138,300 |
| 2022/09/21 | 1,317 | 1,318 | 1,296 | 1,300 | -22 | -1.7% | 180,100 |
| 2022/09/20 | 1,321 | 1,338 | 1,311 | 1,322 | +16 | +1.2% | 118,400 |
| 2022/09/16 | 1,339 | 1,344 | 1,306 | 1,306 | -33 | -2.5% | 134,500 |
| 2022/09/15 | 1,341 | 1,345 | 1,333 | 1,339 | -2 | -0.1% | 68,200 |
| 2022/09/14 | 1,338 | 1,351 | 1,332 | 1,341 | -3 | -0.2% | 102,100 |
| 2022/09/13 | 1,357 | 1,360 | 1,343 | 1,344 | -10 | -0.7% | 89,400 |
| 2022/09/12 | 1,348 | 1,363 | 1,342 | 1,354 | +27 | +2% | 184,100 |
| 2022/09/09 | 1,310 | 1,332 | 1,310 | 1,327 | +13 | +1% | 118,100 |
| 2022/09/08 | 1,315 | 1,323 | 1,303 | 1,314 | +15 | +1.2% | 106,600 |
| 2022/09/07 | 1,294 | 1,300 | 1,285 | 1,299 | +1 | +0.1% | 87,300 |
| 2022/09/06 | 1,308 | 1,314 | 1,294 | 1,298 | -4 | -0.3% | 127,300 |
| 2022/09/05 | 1,295 | 1,310 | 1,282 | 1,302 | +4 | +0.3% | 128,600 |
| 2022/09/02 | 1,308 | 1,312 | 1,286 | 1,298 | -14 | -1.1% | 218,300 |
| 2022/09/01 | 1,325 | 1,332 | 1,309 | 1,312 | -20 | -1.5% | 120,800 |
| 2022/08/31 | 1,334 | 1,349 | 1,328 | 1,332 | -8 | -0.6% | 127,600 |
| 2022/08/30 | 1,316 | 1,343 | 1,316 | 1,340 | +32 | +2.4% | 146,700 |
| 2022/08/29 | 1,271 | 1,315 | 1,271 | 1,308 | ±0 | ±0% | 173,500 |
501～
550
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
