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 |
|---|---|---|---|---|---|---|---|
| 2002/03/05 | 1,639.2 | 1,642.6 | 1,601.7 | 1,601.7 | -37.5 | -2.3% | 29,136 |
| 2002/03/04 | 1,564.1 | 1,639.2 | 1,564.1 | 1,639.2 | +109.2 | +7.1% | 33,674 |
| 2002/03/01 | 1,502.6 | 1,540.2 | 1,502.6 | 1,530 | -40.9 | -2.6% | 71,155 |
| 2002/02/28 | 1,557.3 | 1,570.9 | 1,536.8 | 1,570.9 | ±0 | ±0% | 84,332 |
| 2002/02/27 | 1,570.9 | 1,591.4 | 1,567.5 | 1,570.9 | ±0 | ±0% | 55,050 |
| 2002/02/26 | 1,502.6 | 1,584.6 | 1,502.6 | 1,570.9 | +61.4 | +4.1% | 141,139 |
| 2002/02/25 | 1,502.6 | 1,526.5 | 1,495.8 | 1,509.5 | +34.2 | +2.3% | 96,191 |
| 2002/02/22 | 1,482.1 | 1,502.6 | 1,468.5 | 1,475.3 | +6.8 | +0.5% | 51,097 |
| 2002/02/21 | 1,393.3 | 1,468.5 | 1,389.9 | 1,468.5 | +20.5 | +1.4% | 26,793 |
| 2002/02/20 | 1,430.9 | 1,448 | 1,400.2 | 1,448 | +13.7 | +1% | 29,136 |
| 2002/02/19 | 1,434.3 | 1,434.3 | 1,420.7 | 1,434.3 | ±0 | ±0% | 56,075 |
| 2002/02/18 | 1,454.8 | 1,482.1 | 1,434.3 | 1,434.3 | -37.6 | -2.6% | 35,285 |
| 2002/02/15 | 1,448 | 1,492.4 | 1,420.7 | 1,471.9 | +37.6 | +2.6% | 49,340 |
| 2002/02/14 | 1,413.8 | 1,448 | 1,410.4 | 1,434.3 | +20.5 | +1.4% | 50,951 |
| 2002/02/13 | 1,366 | 1,427.5 | 1,366 | 1,413.8 | +68.3 | +5.1% | 23,865 |
| 2002/02/12 | 1,389.9 | 1,413.8 | 1,345.5 | 1,345.5 | -13.7 | -1% | 25,768 |
| 2002/02/08 | 1,366 | 1,379.7 | 1,359.2 | 1,359.2 | -6.8 | -0.5% | 43,191 |
| 2002/02/07 | 1,334.6 | 1,366 | 1,325 | 1,366 | +31.4 | +2.4% | 20,644 |
| 2002/02/06 | 1,331.9 | 1,358.5 | 1,331.9 | 1,334.6 | -13 | -1% | 3,075 |
| 2002/02/05 | 1,366 | 1,366 | 1,297.7 | 1,347.6 | -18.4 | -1.3% | 37,188 |
| 2002/02/04 | 1,366 | 1,366 | 1,353.7 | 1,366 | ±0 | ±0% | 6,149 |
| 2002/02/01 | 1,430.9 | 1,430.9 | 1,366 | 1,366 | +12.3 | +0.9% | 9,809 |
| 2002/01/31 | 1,359.2 | 1,386.5 | 1,352.4 | 1,353.7 | +0.7 | +0.1% | 7,613 |
| 2002/01/30 | 1,352.4 | 1,354.4 | 1,345.5 | 1,353 | +13.6 | +1% | 12,152 |
| 2002/01/29 | 1,312.1 | 1,351 | 1,312.1 | 1,339.4 | +41 | +3.2% | 29,575 |
| 2002/01/28 | 1,379.7 | 1,383.1 | 1,297.7 | 1,298.4 | -81.3 | -5.9% | 70,716 |
| 2002/01/25 | 1,417.3 | 1,420.7 | 1,379.7 | 1,379.7 | -34.1 | -2.4% | 25,036 |
| 2002/01/24 | 1,420.7 | 1,427.5 | 1,400.2 | 1,413.8 | -51.3 | -3.5% | 11,274 |
| 2002/01/23 | 1,468.5 | 1,475.3 | 1,461.6 | 1,465.1 | -3.4 | -0.2% | 16,398 |
| 2002/01/22 | 1,448 | 1,482.1 | 1,448 | 1,468.5 | +17.1 | +1.2% | 12,591 |
| 2002/01/21 | 1,366 | 1,451.4 | 1,366 | 1,451.4 | -51.2 | -3.4% | 14,787 |
| 2002/01/18 | 1,502.6 | 1,502.6 | 1,468.5 | 1,502.6 | +47.8 | +3.3% | 17,130 |
| 2002/01/17 | 1,434.3 | 1,461.6 | 1,379.7 | 1,454.8 | +122.9 | +9.2% | 24,011 |
| 2002/01/16 | 1,536.8 | 1,543.6 | 1,277.2 | 1,331.9 | -218.5 | -14.1% | 194,286 |
| 2002/01/15 | 1,550.4 | 1,567.5 | 1,540.2 | 1,550.4 | -54.7 | -3.4% | 3,514 |
| 2002/01/11 | 1,526.5 | 1,605.1 | 1,502.6 | 1,605.1 | +41 | +2.6% | 35,285 |
| 2002/01/10 | 1,557.3 | 1,570.9 | 1,547 | 1,564.1 | +71.7 | +4.8% | 60,907 |
| 2002/01/09 | 1,492.4 | 1,495.8 | 1,485.6 | 1,492.4 | ±0 | ±0% | 19,180 |
| 2002/01/08 | 1,475.3 | 1,492.4 | 1,475.3 | 1,492.4 | -54.6 | -3.5% | 8,785 |
| 2002/01/07 | 1,533.4 | 1,553.9 | 1,509.5 | 1,547 | +81.9 | +5.6% | 14,934 |
| 2002/01/04 | 1,475.3 | 1,478.7 | 1,454.8 | 1,465.1 | -37.5 | -2.5% | 30,307 |
| 2001/12/28 | 1,502.6 | 1,502.6 | 1,502.6 | 1,502.6 | ±0 | ±0% | 3,221 |
| 2001/12/27 | 1,502.6 | 1,536.8 | 1,475.3 | 1,502.6 | +27.3 | +1.9% | 30,453 |
| 2001/12/26 | 1,468.5 | 1,523.1 | 1,468.5 | 1,475.3 | -61.5 | -4% | 34,406 |
| 2001/12/25 | 1,536.8 | 1,536.8 | 1,526.5 | 1,536.8 | +82 | +5.6% | 20,205 |
| 2001/12/21 | 1,567.5 | 1,567.5 | 1,437.7 | 1,454.8 | -112.7 | -7.2% | 18,155 |
| 2001/12/20 | 1,553.9 | 1,570.9 | 1,553.9 | 1,567.5 | +13.6 | +0.9% | 6,735 |
| 2001/12/19 | 1,509.5 | 1,581.2 | 1,509.5 | 1,553.9 | -10.2 | -0.7% | 39,531 |
| 2001/12/18 | 1,598.3 | 1,598.3 | 1,526.5 | 1,564.1 | -6.8 | -0.4% | 139,529 |
| 2001/12/17 | 1,502.6 | 1,591.4 | 1,502.6 | 1,570.9 | +102.4 | +7% | 133,087 |
5751～
5800
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
