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 |
|---|---|---|---|---|---|---|---|
| 2003/01/21 | 1,652.9 | 1,652.9 | 1,585.3 | 1,592.8 | -60.1 | -3.6% | 43,524 |
| 2003/01/20 | 1,652.9 | 1,656.6 | 1,626.6 | 1,652.9 | +18.8 | +1.2% | 54,704 |
| 2003/01/17 | 1,667.9 | 1,667.9 | 1,634.1 | 1,634.1 | -33.8 | -2% | 24,357 |
| 2003/01/16 | 1,716.8 | 1,716.8 | 1,664.2 | 1,667.9 | -11.3 | -0.7% | 38,333 |
| 2003/01/15 | 1,713 | 1,713 | 1,679.2 | 1,679.2 | -3.7 | -0.2% | 31,545 |
| 2003/01/14 | 1,675.4 | 1,705.5 | 1,675.4 | 1,682.9 | -22.6 | -1.3% | 45,920 |
| 2003/01/10 | 1,731.8 | 1,731.8 | 1,694.2 | 1,705.5 | +3.8 | +0.2% | 68,680 |
| 2003/01/09 | 1,705.5 | 1,716.8 | 1,694.2 | 1,701.7 | +7.5 | +0.4% | 32,876 |
| 2003/01/08 | 1,716.8 | 1,716.8 | 1,682.9 | 1,694.2 | ±0 | ±0% | 70,676 |
| 2003/01/07 | 1,728 | 1,728 | 1,694.2 | 1,694.2 | +3.7 | +0.2% | 67,082 |
| 2003/01/06 | 1,652.9 | 1,705.5 | 1,652.9 | 1,690.5 | +26.3 | +1.6% | 12,778 |
| 2002/12/30 | 1,630.4 | 1,728 | 1,630.4 | 1,664.2 | +22.6 | +1.4% | 25,955 |
| 2002/12/27 | 1,656.6 | 1,656.6 | 1,622.8 | 1,641.6 | -11.3 | -0.7% | 47,916 |
| 2002/12/26 | 1,637.9 | 1,675.4 | 1,619.1 | 1,652.9 | +75.1 | +4.8% | 21,296 |
| 2002/12/25 | 1,589 | 1,604.1 | 1,532.7 | 1,577.8 | -71.3 | -4.3% | 33,275 |
| 2002/12/24 | 1,502.6 | 1,664.2 | 1,487.6 | 1,649.1 | +26.3 | +1.6% | 120,855 |
| 2002/12/20 | 1,652.9 | 1,652.9 | 1,581.5 | 1,622.8 | -26.3 | -1.6% | 59,762 |
| 2002/12/19 | 1,551.5 | 1,652.9 | 1,521.4 | 1,649.1 | +152.5 | +10.2% | 80,526 |
| 2002/12/18 | 1,510.1 | 1,555.2 | 1,492.9 | 1,496.6 | -96.2 | -6% | 123,916 |
| 2002/12/17 | 1,577.8 | 1,630.4 | 1,577.8 | 1,592.8 | -45.1 | -2.8% | 61,226 |
| 2002/12/16 | 1,645.4 | 1,645.4 | 1,577.8 | 1,637.9 | -3.7 | -0.2% | 34,207 |
| 2002/12/13 | 1,765.6 | 1,769.3 | 1,634.1 | 1,641.6 | -93.9 | -5.4% | 120,589 |
| 2002/12/12 | 1,728 | 1,784.4 | 1,728 | 1,735.5 | -52.6 | -2.9% | 55,769 |
| 2002/12/11 | 1,769.3 | 1,788.1 | 1,769.3 | 1,788.1 | +22.5 | +1.3% | 43,923 |
| 2002/12/10 | 1,728 | 1,788.1 | 1,705.5 | 1,765.6 | +63.9 | +3.8% | 46,452 |
| 2002/12/09 | 1,728 | 1,750.6 | 1,675.4 | 1,701.7 | -48.9 | -2.8% | 44,589 |
| 2002/12/06 | 1,728 | 1,750.6 | 1,728 | 1,750.6 | -18.7 | -1.1% | 34,739 |
| 2002/12/05 | 1,799.4 | 1,799.4 | 1,735.5 | 1,769.3 | -41.4 | -2.3% | 71,075 |
| 2002/12/04 | 1,780.6 | 1,863.3 | 1,728 | 1,810.7 | +30.1 | +1.7% | 73,072 |
| 2002/12/03 | 1,667.9 | 1,780.6 | 1,667.9 | 1,780.6 | -7.5 | -0.4% | 17,436 |
| 2002/12/02 | 1,799.4 | 1,799.4 | 1,780.6 | 1,788.1 | +18.8 | +1.1% | 46,851 |
| 2002/11/29 | 1,795.6 | 1,799.4 | 1,769.3 | 1,769.3 | -26.3 | -1.5% | 56,168 |
| 2002/11/28 | 1,728 | 1,795.6 | 1,728 | 1,795.6 | +105.1 | +6.2% | 79,860 |
| 2002/11/27 | 1,656.6 | 1,694.2 | 1,656.6 | 1,690.5 | +3.8 | +0.2% | 30,613 |
| 2002/11/26 | 1,720.5 | 1,720.5 | 1,626.6 | 1,686.7 | -26.3 | -1.5% | 70,277 |
| 2002/11/25 | 1,728 | 1,728 | 1,694.2 | 1,713 | -15 | -0.9% | 19,433 |
| 2002/11/22 | 1,728 | 1,735.5 | 1,716.8 | 1,728 | +30 | +1.8% | 74,270 |
| 2002/11/21 | 1,728 | 1,728 | 1,675.4 | 1,698 | -22.5 | -1.3% | 59,363 |
| 2002/11/20 | 1,728 | 1,739.3 | 1,690.5 | 1,720.5 | +30 | +1.8% | 67,482 |
| 2002/11/19 | 1,720.5 | 1,735.5 | 1,690.5 | 1,690.5 | -33.8 | -2% | 33,941 |
| 2002/11/18 | 1,795.6 | 1,806.9 | 1,667.9 | 1,724.3 | -71.3 | -4% | 89,576 |
| 2002/11/15 | 1,750.6 | 1,795.6 | 1,750.6 | 1,795.6 | +63.8 | +3.7% | 84,918 |
| 2002/11/14 | 1,701.7 | 1,750.6 | 1,701.7 | 1,731.8 | +33.8 | +2% | 149,871 |
| 2002/11/13 | 1,664.2 | 1,713 | 1,664.2 | 1,698 | +33.8 | +2% | 60,427 |
| 2002/11/12 | 1,607.8 | 1,679.2 | 1,607.8 | 1,664.2 | +48.9 | +3% | 63,755 |
| 2002/11/11 | 1,615.3 | 1,619.1 | 1,589 | 1,615.3 | -18.8 | -1.2% | 44,322 |
| 2002/11/08 | 1,607.8 | 1,652.9 | 1,607.8 | 1,634.1 | +26.3 | +1.6% | 90,242 |
| 2002/11/07 | 1,570.2 | 1,611.6 | 1,566.5 | 1,607.8 | +37.6 | +2.4% | 64,154 |
| 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 |
5451～
5500
件表示中 / 6938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 | 125,000円 | +16.8% | +236.0% | 6.72% | 11.86倍 | 0.86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 |
| コ タ | 141,700円 | +1.8% | -8.9% | 1.41% | 31.01倍 | 3.92倍 |
|
美容室向けヘア化粧品製造。一括販売とバーターで無料コンサル行う「旬報店」に特徴。下期偏重 |
| ニチバン | 205,600円 | +4.6% | +27.2% | 1.70% | 19.93倍 | 1.00倍 |
|
「セロテープ」で有名なテープ大手。中韓人気の鎮痛消炎剤と絆創膏が主力。大鵬薬品と開発提携 |
| 堺化学 | 242,500円 | +2.3% | +95.7% | 5.57% | 7.72倍 | 0.52倍 |
|
１９１８年創立で亜鉛から発祥。酸化チタン大手で電子材料や風邪薬「改源」含む薬品等も展開 |
| ＤＮＣ | 55,500円 | +5.0% | -2.0% | 6.13% | 6.93倍 | 0.46倍 |
|
インパネやバンパー、バックドアなど自動車樹脂部品製造。マツダ系（７割強）とダイハツ系が主 |
市場注目の銘柄
チャート関連のコラム
