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 |
|---|---|---|---|---|---|---|---|
| 2002/07/29 | 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 |
| 2002/06/12 | 1,915.9 | 1,960.9 | 1,915.9 | 1,942.1 | +22.5 | +1.2% | 50,179 |
| 2002/06/11 | 1,919.6 | 1,930.9 | 1,915.9 | 1,919.6 | ±0 | ±0% | 21,695 |
| 2002/06/10 | 1,915.9 | 1,923.4 | 1,885.8 | 1,919.6 | +3.7 | +0.2% | 9,051 |
| 2002/06/07 | 1,908.3 | 1,949.7 | 1,908.3 | 1,915.9 | +7.6 | +0.4% | 34,473 |
| 2002/06/06 | 1,870.8 | 1,908.3 | 1,870.8 | 1,908.3 | +60.1 | +3.3% | 48,848 |
| 2002/06/05 | 1,840.7 | 1,878.3 | 1,840.7 | 1,848.2 | +7.5 | +0.4% | 51,244 |
| 2002/06/04 | 1,878.3 | 1,904.6 | 1,840.7 | 1,840.7 | -67.6 | -3.5% | 24,490 |
| 2002/06/03 | 1,923.4 | 1,923.4 | 1,882 | 1,908.3 | -105.2 | -5.2% | 39,398 |
| 2002/05/31 | 1,957.2 | 2,028.6 | 1,949.7 | 2,013.5 | +60.1 | +3.1% | 18,501 |
| 2002/05/30 | 1,923.4 | 1,964.7 | 1,915.9 | 1,953.4 | -75.2 | -3.7% | 37,401 |
| 2002/05/29 | 1,953.4 | 2,028.6 | 1,953.4 | 2,028.6 | +112.7 | +5.9% | 39,664 |
| 2002/05/28 | 1,938.4 | 1,945.9 | 1,915.9 | 1,915.9 | -37.5 | -1.9% | 7,587 |
| 2002/05/27 | 1,915.9 | 1,960.9 | 1,908.3 | 1,953.4 | +18.8 | +1% | 30,480 |
| 2002/05/24 | 1,915.9 | 1,938.4 | 1,915.9 | 1,934.6 | +18.7 | +1% | 40,995 |
| 2002/05/23 | 1,915.9 | 1,934.6 | 1,900.8 | 1,915.9 | -26.2 | -1.3% | 52,708 |
| 2002/05/22 | 1,915.9 | 1,945.9 | 1,915.9 | 1,942.1 | +63.8 | +3.4% | 108,610 |
| 2002/05/21 | 1,882 | 1,900.8 | 1,870.8 | 1,878.3 | -18.8 | -1% | 79,993 |
5651～
5700
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
