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 |
|---|---|---|---|---|---|---|---|
| 2002/04/01 | 1,649.1 | 1,667.9 | 1,615.3 | 1,667.9 | -7.5 | -0.4% | 26,221 |
| 2002/03/29 | 1,649.1 | 1,675.4 | 1,615.3 | 1,675.4 | -33.8 | -2% | 34,606 |
| 2002/03/28 | 1,652.9 | 1,713 | 1,652.9 | 1,709.2 | -3.8 | -0.2% | 22,494 |
| 2002/03/27 | 1,788.1 | 1,791.9 | 1,664.2 | 1,713 | -75.1 | -4.2% | 21,962 |
| 2002/03/26 | 1,799.4 | 1,799.4 | 1,773.1 | 1,788.1 | +63.5 | +3.7% | 24,357 |
| 2002/03/25 | 1,673.4 | 1,775.8 | 1,673.4 | 1,724.6 | +51.2 | +3.1% | 68,081 |
| 2002/03/22 | 1,632.4 | 1,693.9 | 1,622.2 | 1,673.4 | +58.1 | +3.6% | 87,114 |
| 2002/03/20 | 1,639.2 | 1,639.2 | 1,611.9 | 1,615.3 | -3.4 | -0.2% | 59,442 |
| 2002/03/19 | 1,611.9 | 1,632.4 | 1,611.9 | 1,618.7 | ±0 | ±0% | 49,926 |
| 2002/03/18 | 1,581.2 | 1,629 | 1,581.2 | 1,618.7 | +44.4 | +2.8% | 22,254 |
| 2002/03/15 | 1,632.4 | 1,632.4 | 1,574.3 | 1,574.3 | -64.9 | -4% | 28,257 |
| 2002/03/14 | 1,560.7 | 1,639.2 | 1,560.7 | 1,639.2 | +68.3 | +4.3% | 9,517 |
| 2002/03/13 | 1,550.4 | 1,611.9 | 1,536.8 | 1,570.9 | +27.3 | +1.8% | 29,575 |
| 2002/03/12 | 1,557.3 | 1,570.9 | 1,543.6 | 1,543.6 | -13.7 | -0.9% | 13,030 |
| 2002/03/11 | 1,570.9 | 1,570.9 | 1,557.3 | 1,557.3 | -13.6 | -0.9% | 58,564 |
| 2002/03/08 | 1,570.9 | 1,591.4 | 1,564.1 | 1,570.9 | +6.8 | +0.4% | 47,437 |
| 2002/03/07 | 1,605.1 | 1,605.1 | 1,564.1 | 1,564.1 | ±0 | ±0% | 60,614 |
| 2002/03/06 | 1,605.1 | 1,605.1 | 1,564.1 | 1,564.1 | -37.6 | -2.3% | 50,072 |
| 2002/03/05 | 1,639.2 | 1,642.6 | 1,601.7 | 1,601.7 | -37.5 | -2.3% | 29,136 |
| 2002/03/04 | 1,564.1 | 1,639.2 | 1,564.1 | 1,639.2 | +109.2 | +7.1% | 33,674 |
| 2002/03/01 | 1,502.6 | 1,540.2 | 1,502.6 | 1,530 | -40.9 | -2.6% | 71,155 |
| 2002/02/28 | 1,557.3 | 1,570.9 | 1,536.8 | 1,570.9 | ±0 | ±0% | 84,332 |
| 2002/02/27 | 1,570.9 | 1,591.4 | 1,567.5 | 1,570.9 | ±0 | ±0% | 55,050 |
| 2002/02/26 | 1,502.6 | 1,584.6 | 1,502.6 | 1,570.9 | +61.4 | +4.1% | 141,139 |
| 2002/02/25 | 1,502.6 | 1,526.5 | 1,495.8 | 1,509.5 | +34.2 | +2.3% | 96,191 |
| 2002/02/22 | 1,482.1 | 1,502.6 | 1,468.5 | 1,475.3 | +6.8 | +0.5% | 51,097 |
| 2002/02/21 | 1,393.3 | 1,468.5 | 1,389.9 | 1,468.5 | +20.5 | +1.4% | 26,793 |
| 2002/02/20 | 1,430.9 | 1,448 | 1,400.2 | 1,448 | +13.7 | +1% | 29,136 |
| 2002/02/19 | 1,434.3 | 1,434.3 | 1,420.7 | 1,434.3 | ±0 | ±0% | 56,075 |
| 2002/02/18 | 1,454.8 | 1,482.1 | 1,434.3 | 1,434.3 | -37.6 | -2.6% | 35,285 |
| 2002/02/15 | 1,448 | 1,492.4 | 1,420.7 | 1,471.9 | +37.6 | +2.6% | 49,340 |
| 2002/02/14 | 1,413.8 | 1,448 | 1,410.4 | 1,434.3 | +20.5 | +1.4% | 50,951 |
| 2002/02/13 | 1,366 | 1,427.5 | 1,366 | 1,413.8 | +68.3 | +5.1% | 23,865 |
| 2002/02/12 | 1,389.9 | 1,413.8 | 1,345.5 | 1,345.5 | -13.7 | -1% | 25,768 |
| 2002/02/08 | 1,366 | 1,379.7 | 1,359.2 | 1,359.2 | -6.8 | -0.5% | 43,191 |
| 2002/02/07 | 1,334.6 | 1,366 | 1,325 | 1,366 | +31.4 | +2.4% | 20,644 |
| 2002/02/06 | 1,331.9 | 1,358.5 | 1,331.9 | 1,334.6 | -13 | -1% | 3,075 |
| 2002/02/05 | 1,366 | 1,366 | 1,297.7 | 1,347.6 | -18.4 | -1.3% | 37,188 |
| 2002/02/04 | 1,366 | 1,366 | 1,353.7 | 1,366 | ±0 | ±0% | 6,149 |
| 2002/02/01 | 1,430.9 | 1,430.9 | 1,366 | 1,366 | +12.3 | +0.9% | 9,809 |
| 2002/01/31 | 1,359.2 | 1,386.5 | 1,352.4 | 1,353.7 | +0.7 | +0.1% | 7,613 |
| 2002/01/30 | 1,352.4 | 1,354.4 | 1,345.5 | 1,353 | +13.6 | +1% | 12,152 |
| 2002/01/29 | 1,312.1 | 1,351 | 1,312.1 | 1,339.4 | +41 | +3.2% | 29,575 |
| 2002/01/28 | 1,379.7 | 1,383.1 | 1,297.7 | 1,298.4 | -81.3 | -5.9% | 70,716 |
| 2002/01/25 | 1,417.3 | 1,420.7 | 1,379.7 | 1,379.7 | -34.1 | -2.4% | 25,036 |
| 2002/01/24 | 1,420.7 | 1,427.5 | 1,400.2 | 1,413.8 | -51.3 | -3.5% | 11,274 |
| 2002/01/23 | 1,468.5 | 1,475.3 | 1,461.6 | 1,465.1 | -3.4 | -0.2% | 16,398 |
| 2002/01/22 | 1,448 | 1,482.1 | 1,448 | 1,468.5 | +17.1 | +1.2% | 12,591 |
| 2002/01/21 | 1,366 | 1,451.4 | 1,366 | 1,451.4 | -51.2 | -3.4% | 14,787 |
| 2002/01/18 | 1,502.6 | 1,502.6 | 1,468.5 | 1,502.6 | +47.8 | +3.3% | 17,130 |
5551～
5600
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
