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 |
|---|---|---|---|---|---|---|---|
| 2003/05/23 | 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 |
| 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 |
5451～
5500
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
