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 |
|---|---|---|---|---|---|---|---|
| 2002/12/20 | 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 |
| 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 |
5551～
5600
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
