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 |
|---|---|---|---|---|---|---|---|
| 2002/05/20 | 1,885.8 | 1,945.9 | 1,885.8 | 1,897.1 | +18.8 | +1% | 38,466 |
| 2002/05/17 | 1,900.8 | 1,953.4 | 1,878.3 | 1,878.3 | -52.6 | -2.7% | 48,049 |
| 2002/05/16 | 1,923.4 | 1,949.7 | 1,915.9 | 1,930.9 | -22.5 | -1.2% | 52,575 |
| 2002/05/15 | 1,960.9 | 2,021 | 1,930.9 | 1,953.4 | +30 | +1.6% | 78,662 |
| 2002/05/14 | 1,878.3 | 1,953.4 | 1,878.3 | 1,923.4 | +82.7 | +4.5% | 79,993 |
| 2002/05/13 | 1,825.7 | 1,855.7 | 1,825.7 | 1,840.7 | +15 | +0.8% | 44,855 |
| 2002/05/10 | 1,799.4 | 1,829.5 | 1,799.4 | 1,825.7 | +30.1 | +1.7% | 56,035 |
| 2002/05/09 | 1,776.9 | 1,803.2 | 1,765.6 | 1,795.6 | +37.5 | +2.1% | 21,962 |
| 2002/05/08 | 1,758.1 | 1,803.2 | 1,750.6 | 1,758.1 | ±0 | ±0% | 10,249 |
| 2002/05/07 | 1,735.5 | 1,788.1 | 1,735.5 | 1,758.1 | -30 | -1.7% | 15,040 |
| 2002/05/02 | 1,788.1 | 1,803.2 | 1,780.6 | 1,788.1 | +30 | +1.7% | 17,436 |
| 2002/05/01 | 1,743.1 | 1,765.6 | 1,735.5 | 1,758.1 | ±0 | ±0% | 11,447 |
| 2002/04/30 | 1,758.1 | 1,765.6 | 1,758.1 | 1,758.1 | +52.6 | +3.1% | 31,545 |
| 2002/04/26 | 1,690.5 | 1,758.1 | 1,690.5 | 1,705.5 | +7.5 | +0.4% | 45,520 |
| 2002/04/25 | 1,690.5 | 1,709.2 | 1,690.5 | 1,698 | -15 | -0.9% | 21,163 |
| 2002/04/24 | 1,690.5 | 1,713 | 1,690.5 | 1,713 | +11.3 | +0.7% | 29,016 |
| 2002/04/23 | 1,701.7 | 1,701.7 | 1,690.5 | 1,701.7 | -3.8 | -0.2% | 15,173 |
| 2002/04/22 | 1,698 | 1,724.3 | 1,656.6 | 1,705.5 | +7.5 | +0.4% | 57,499 |
| 2002/04/19 | 1,698 | 1,724.3 | 1,694.2 | 1,698 | -30 | -1.7% | 20,364 |
| 2002/04/18 | 1,675.4 | 1,743.1 | 1,652.9 | 1,728 | +37.5 | +2.2% | 70,809 |
| 2002/04/17 | 1,671.7 | 1,690.5 | 1,671.7 | 1,690.5 | +22.6 | +1.4% | 5,191 |
| 2002/04/16 | 1,667.9 | 1,675.4 | 1,652.9 | 1,667.9 | ±0 | ±0% | 11,447 |
| 2002/04/15 | 1,701.7 | 1,713 | 1,667.9 | 1,667.9 | +15 | +0.9% | 4,525 |
| 2002/04/12 | 1,652.9 | 1,679.2 | 1,652.9 | 1,652.9 | -52.6 | -3.1% | 19,433 |
| 2002/04/11 | 1,713 | 1,713 | 1,698 | 1,705.5 | -37.6 | -2.2% | 4,792 |
| 2002/04/10 | 1,743.1 | 1,803.2 | 1,743.1 | 1,743.1 | -56.3 | -3.1% | 7,986 |
| 2002/04/09 | 1,795.6 | 1,806.9 | 1,795.6 | 1,799.4 | ±0 | ±0% | 28,483 |
| 2002/04/08 | 1,765.6 | 1,806.9 | 1,765.6 | 1,799.4 | +63.9 | +3.7% | 22,095 |
| 2002/04/05 | 1,765.6 | 1,776.9 | 1,735.5 | 1,735.5 | -37.6 | -2.1% | 14,375 |
| 2002/04/04 | 1,667.9 | 1,788.1 | 1,667.9 | 1,773.1 | +45.1 | +2.6% | 50,179 |
| 2002/04/03 | 1,716.8 | 1,750.6 | 1,698 | 1,728 | +11.2 | +0.7% | 15,307 |
| 2002/04/02 | 1,649.1 | 1,720.5 | 1,645.4 | 1,716.8 | +48.9 | +2.9% | 60,561 |
| 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 |
5701～
5750
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
