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 |
|---|---|---|---|---|---|---|---|
| 2001/10/30 | 1,502.6 | 1,519.7 | 1,502.6 | 1,506 | -71.8 | -4.6% | 12,006 |
| 2001/10/29 | 1,584.6 | 1,584.6 | 1,577.8 | 1,577.8 | -6.8 | -0.4% | 4,978 |
| 2001/10/26 | 1,536.8 | 1,611.9 | 1,536.8 | 1,584.6 | -13.7 | -0.9% | 6,442 |
| 2001/10/25 | 1,581.2 | 1,605.1 | 1,570.9 | 1,598.3 | +27.4 | +1.7% | 25,915 |
| 2001/10/24 | 1,570.9 | 1,570.9 | 1,550.4 | 1,570.9 | +20.5 | +1.3% | 14,055 |
| 2001/10/23 | 1,564.1 | 1,564.1 | 1,502.6 | 1,550.4 | +47.8 | +3.2% | 8,199 |
| 2001/10/22 | 1,536.8 | 1,536.8 | 1,502.6 | 1,502.6 | -27.4 | -1.8% | 732 |
| 2001/10/19 | 1,564.1 | 1,564.1 | 1,530 | 1,530 | -40.9 | -2.6% | 35,578 |
| 2001/10/18 | 1,543.6 | 1,570.9 | 1,540.2 | 1,570.9 | +23.9 | +1.5% | 40,995 |
| 2001/10/17 | 1,550.4 | 1,550.4 | 1,523.1 | 1,547 | -3.4 | -0.2% | 8,199 |
| 2001/10/16 | 1,547 | 1,557.3 | 1,523.1 | 1,550.4 | -6.9 | -0.4% | 19,033 |
| 2001/10/15 | 1,468.5 | 1,557.3 | 1,454.8 | 1,557.3 | +105.9 | +7.3% | 11,859 |
| 2001/10/12 | 1,407 | 1,451.4 | 1,393.3 | 1,451.4 | +17.1 | +1.2% | 27,525 |
| 2001/10/11 | 1,427.5 | 1,434.3 | 1,427.5 | 1,434.3 | +6.8 | +0.5% | 11,713 |
| 2001/10/10 | 1,468.5 | 1,468.5 | 1,420.7 | 1,427.5 | -68.3 | -4.6% | 19,033 |
| 2001/10/09 | 1,502.6 | 1,502.6 | 1,489 | 1,495.8 | -23.9 | -1.6% | 10,102 |
| 2001/10/05 | 1,475.3 | 1,536.8 | 1,475.3 | 1,519.7 | -37.6 | -2.4% | 10,688 |
| 2001/10/04 | 1,434.3 | 1,570.9 | 1,365.3 | 1,557.3 | +187.9 | +13.7% | 36,456 |
| 2001/10/03 | 1,400.2 | 1,407 | 1,366 | 1,369.4 | +3.4 | +0.2% | 58,418 |
| 2001/10/02 | 1,366 | 1,369.4 | 1,359.2 | 1,366 | -6.9 | -0.5% | 33,674 |
| 2001/10/01 | 1,349.6 | 1,383.1 | 1,349.6 | 1,372.9 | +23.9 | +1.8% | 49,779 |
| 2001/09/28 | 1,359.2 | 1,386.5 | 1,331.9 | 1,349 | -10.2 | -0.8% | 31,478 |
| 2001/09/27 | 1,458.2 | 1,458.2 | 1,351 | 1,359.2 | -102.4 | -7% | 14,495 |
| 2001/09/26 | 1,300.5 | 1,461.6 | 1,263.6 | 1,461.6 | +163.9 | +12.6% | 11,713 |
| 2001/09/25 | 1,318.9 | 1,325 | 1,284.1 | 1,297.7 | -20.5 | -1.6% | 11,274 |
| 2001/09/21 | 1,287.5 | 1,318.2 | 1,243.1 | 1,318.2 | -10.3 | -0.8% | 13,177 |
| 2001/09/20 | 1,294.3 | 1,331.9 | 1,294.3 | 1,328.5 | -6.8 | -0.5% | 19,912 |
| 2001/09/19 | 1,311.4 | 1,366 | 1,297.7 | 1,335.3 | +3.4 | +0.3% | 32,064 |
| 2001/09/18 | 1,298.4 | 1,331.9 | 1,298.4 | 1,331.9 | +34.2 | +2.6% | 2,196 |
| 2001/09/17 | 1,312.1 | 1,312.1 | 1,297.7 | 1,297.7 | -54.7 | -4% | 878 |
| 2001/09/14 | 1,352.4 | 1,352.4 | 1,345.5 | 1,352.4 | ±0 | ±0% | 21,962 |
| 2001/09/13 | 1,331.9 | 1,365.3 | 1,331.9 | 1,352.4 | ±0 | ±0% | 41,727 |
| 2001/09/12 | 1,345.5 | 1,352.4 | 1,331.9 | 1,352.4 | -47.8 | -3.4% | 22,254 |
| 2001/09/11 | 1,400.2 | 1,403.6 | 1,400.2 | 1,400.2 | ±0 | ±0% | 23,426 |
| 2001/09/10 | 1,386.5 | 1,400.2 | 1,386.5 | 1,400.2 | +13.7 | +1% | 439 |
| 2001/09/07 | 1,383.1 | 1,403.6 | 1,383.1 | 1,386.5 | ±0 | ±0% | 4,539 |
| 2001/09/06 | 1,386.5 | 1,386.5 | 1,372.9 | 1,386.5 | +20.5 | +1.5% | 7,467 |
| 2001/09/05 | 1,366 | 1,366 | 1,363.3 | 1,366 | ±0 | ±0% | 82,282 |
| 2001/09/04 | 1,366 | 1,366 | 1,362.6 | 1,366 | ±0 | ±0% | 69,545 |
| 2001/09/03 | 1,454.8 | 1,454.8 | 1,366 | 1,366 | -88.8 | -6.1% | 62,224 |
| 2001/08/31 | 1,372.9 | 1,454.8 | 1,372.9 | 1,454.8 | +81.9 | +6% | 17,130 |
| 2001/08/30 | 1,366 | 1,372.9 | 1,366 | 1,372.9 | +6.9 | +0.5% | 15,812 |
| 2001/08/29 | 1,434.3 | 1,434.3 | 1,364 | 1,366 | -68.3 | -4.8% | 159,148 |
| 2001/08/28 | 1,434.3 | 1,441.2 | 1,434.3 | 1,434.3 | ±0 | ±0% | 2,782 |
| 2001/08/27 | 1,366 | 1,434.3 | 1,366 | 1,434.3 | +68.3 | +5% | 1,611 |
| 2001/08/24 | 1,366 | 1,366 | 1,366 | 1,366 | ±0 | ±0% | 12,445 |
| 2001/08/23 | 1,366 | 1,386.5 | 1,366 | 1,366 | ±0 | ±0% | 20,497 |
| 2001/08/22 | 1,366 | 1,386.5 | 1,366 | 1,366 | -13.7 | -1% | 40,116 |
| 2001/08/21 | 1,386.5 | 1,386.5 | 1,366 | 1,379.7 | +13.7 | +1% | 18,594 |
| 2001/08/20 | 1,427.5 | 1,427.5 | 1,366 | 1,366 | -68.3 | -4.8% | 84,625 |
5651～
5700
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
