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 |
|---|---|---|---|---|---|---|---|
| 2002/08/21 | 1,855.7 | 1,859.5 | 1,784.4 | 1,803.2 | +67.7 | +3.9% | 257,682 |
| 2002/08/20 | 1,728 | 1,735.5 | 1,701.7 | 1,735.5 | +18.7 | +1.1% | 64,021 |
| 2002/08/19 | 1,728 | 1,731.8 | 1,713 | 1,716.8 | -11.2 | -0.6% | 37,401 |
| 2002/08/16 | 1,739.3 | 1,743.1 | 1,716.8 | 1,728 | -3.8 | -0.2% | 95,832 |
| 2002/08/15 | 1,735.5 | 1,746.8 | 1,724.3 | 1,731.8 | +11.3 | +0.7% | 47,117 |
| 2002/08/14 | 1,709.2 | 1,731.8 | 1,709.2 | 1,720.5 | +11.3 | +0.7% | 36,469 |
| 2002/08/13 | 1,728 | 1,728 | 1,690.5 | 1,709.2 | ±0 | ±0% | 31,811 |
| 2002/08/12 | 1,728 | 1,728 | 1,698 | 1,709.2 | -30.1 | -1.7% | 18,634 |
| 2002/08/09 | 1,705.5 | 1,743.1 | 1,701.7 | 1,739.3 | +71.4 | +4.3% | 31,412 |
| 2002/08/08 | 1,622.8 | 1,690.5 | 1,615.3 | 1,667.9 | +45.1 | +2.8% | 11,447 |
| 2002/08/07 | 1,596.5 | 1,634.1 | 1,577.8 | 1,622.8 | +45 | +2.9% | 65,885 |
| 2002/08/06 | 1,513.9 | 1,577.8 | 1,513.9 | 1,577.8 | +7.6 | +0.5% | 53,906 |
| 2002/08/05 | 1,600.3 | 1,607.8 | 1,495.1 | 1,570.2 | -94 | -5.6% | 110,207 |
| 2002/08/02 | 1,728 | 1,728 | 1,660.4 | 1,664.2 | -86.4 | -4.9% | 49,513 |
| 2002/08/01 | 1,765.6 | 1,765.6 | 1,735.5 | 1,750.6 | -7.5 | -0.4% | 34,074 |
| 2002/07/31 | 1,780.6 | 1,788.1 | 1,758.1 | 1,758.1 | -11.2 | -0.6% | 48,715 |
| 2002/07/30 | 1,780.6 | 1,780.6 | 1,765.6 | 1,769.3 | +18.7 | +1.1% | 39,265 |
| 2002/07/29 | 1,776.9 | 1,776.9 | 1,746.8 | 1,750.6 | -26.3 | -1.5% | 18,235 |
| 2002/07/26 | 1,795.6 | 1,795.6 | 1,739.3 | 1,776.9 | -3.7 | -0.2% | 36,869 |
| 2002/07/25 | 1,803.2 | 1,803.2 | 1,780.6 | 1,780.6 | -7.5 | -0.4% | 27,951 |
| 2002/07/24 | 1,829.5 | 1,829.5 | 1,784.4 | 1,788.1 | +3.7 | +0.2% | 34,606 |
| 2002/07/23 | 1,791.9 | 1,803.2 | 1,784.4 | 1,784.4 | -26.3 | -1.5% | 41,261 |
| 2002/07/22 | 1,810.7 | 1,821.9 | 1,810.7 | 1,810.7 | -26.3 | -1.4% | 51,377 |
| 2002/07/19 | 1,795.6 | 1,840.7 | 1,795.6 | 1,837 | +45.1 | +2.5% | 14,375 |
| 2002/07/18 | 1,780.6 | 1,799.4 | 1,780.6 | 1,791.9 | +22.6 | +1.3% | 24,224 |
| 2002/07/17 | 1,769.3 | 1,791.9 | 1,765.6 | 1,769.3 | -18.8 | -1.1% | 31,811 |
| 2002/07/16 | 1,810.7 | 1,814.4 | 1,784.4 | 1,788.1 | -52.6 | -2.9% | 20,897 |
| 2002/07/15 | 1,840.7 | 1,863.3 | 1,833.2 | 1,840.7 | ±0 | ±0% | 7,454 |
| 2002/07/12 | 1,803.2 | 1,855.7 | 1,803.2 | 1,840.7 | +37.5 | +2.1% | 12,245 |
| 2002/07/11 | 1,803.2 | 1,840.7 | 1,803.2 | 1,803.2 | -37.5 | -2% | 6,389 |
| 2002/07/10 | 1,810.7 | 1,848.2 | 1,810.7 | 1,840.7 | +30 | +1.7% | 7,853 |
| 2002/07/09 | 1,780.6 | 1,837 | 1,780.6 | 1,810.7 | -26.3 | -1.4% | 15,307 |
| 2002/07/08 | 1,784.4 | 1,837 | 1,776.9 | 1,837 | +37.6 | +2.1% | 26,620 |
| 2002/07/05 | 1,799.4 | 1,799.4 | 1,765.6 | 1,799.4 | -11.3 | -0.6% | 69,478 |
| 2002/07/04 | 1,855.7 | 1,855.7 | 1,799.4 | 1,810.7 | -52.6 | -2.8% | 54,837 |
| 2002/07/03 | 1,844.5 | 1,874.5 | 1,844.5 | 1,863.3 | +3.8 | +0.2% | 52,175 |
| 2002/07/02 | 1,844.5 | 1,870.8 | 1,833.2 | 1,859.5 | -11.3 | -0.6% | 37,268 |
| 2002/07/01 | 1,859.5 | 1,878.3 | 1,855.7 | 1,870.8 | ±0 | ±0% | 52,042 |
| 2002/06/28 | 1,870.8 | 1,878.3 | 1,840.7 | 1,870.8 | +30.1 | +1.6% | 54,704 |
| 2002/06/27 | 1,833.2 | 1,844.5 | 1,825.7 | 1,840.7 | -15 | -0.8% | 70,543 |
| 2002/06/26 | 1,863.3 | 1,863.3 | 1,818.2 | 1,855.7 | +52.5 | +2.9% | 42,725 |
| 2002/06/25 | 1,780.6 | 1,829.5 | 1,780.6 | 1,803.2 | -22.5 | -1.2% | 32,343 |
| 2002/06/24 | 1,855.7 | 1,855.7 | 1,803.2 | 1,825.7 | ±0 | ±0% | 64,820 |
| 2002/06/21 | 1,765.6 | 1,825.7 | 1,765.6 | 1,825.7 | +22.5 | +1.2% | 85,450 |
| 2002/06/20 | 1,833.2 | 1,833.2 | 1,788.1 | 1,803.2 | -60.1 | -3.2% | 34,074 |
| 2002/06/19 | 1,878.3 | 1,878.3 | 1,863.3 | 1,863.3 | -15 | -0.8% | 41,793 |
| 2002/06/18 | 1,923.4 | 1,923.4 | 1,867 | 1,878.3 | -45.1 | -2.3% | 15,972 |
| 2002/06/17 | 1,930.9 | 1,934.6 | 1,900.8 | 1,923.4 | -7.5 | -0.4% | 27,951 |
| 2002/06/14 | 1,919.6 | 1,930.9 | 1,915.9 | 1,930.9 | +7.5 | +0.4% | 43,923 |
| 2002/06/13 | 1,930.9 | 1,934.6 | 1,897.1 | 1,923.4 | -18.7 | -1% | 35,671 |
5551～
5600
件表示中 / 6939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 | 124,400円 | +16.8% | +236.0% | 6.75% | 11.81倍 | 0.85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 | 142,000円 | +1.8% | -8.9% | 1.41% | 31.08倍 | 3.93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 | 206,100円 | +4.6% | +27.2% | 1.70% | 19.98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 | 243,800円 | +2.3% | +95.7% | 5.54% | 7.75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 | 55,300円 | +5.0% | -2.0% | 6.15% | 6.90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
