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 |
|---|---|---|---|---|---|---|---|
| 2001/06/07 | 1,939.8 | 1,946.6 | 1,912.4 | 1,946.6 | ±0 | ±0% | 7,906 |
| 2001/06/06 | 1,905.6 | 1,953.4 | 1,905.6 | 1,946.6 | +47.8 | +2.5% | 12,445 |
| 2001/06/05 | 1,898.8 | 1,946.6 | 1,898.8 | 1,898.8 | ±0 | ±0% | 1,757 |
| 2001/06/04 | 1,902.2 | 1,912.4 | 1,898.8 | 1,898.8 | -13.6 | -0.7% | 2,050 |
| 2001/06/01 | 1,915.9 | 1,915.9 | 1,912.4 | 1,912.4 | +13.6 | +0.7% | 2,050 |
| 2001/05/31 | 1,864.6 | 1,946.6 | 1,864.6 | 1,898.8 | ±0 | ±0% | 55,343 |
| 2001/05/30 | 1,898.8 | 1,946.6 | 1,898.8 | 1,898.8 | -81.9 | -4.1% | 49,926 |
| 2001/05/29 | 1,932.9 | 1,980.7 | 1,878.3 | 1,980.7 | +34.1 | +1.8% | 33,089 |
| 2001/05/28 | 1,926.1 | 1,946.6 | 1,898.8 | 1,946.6 | +47.8 | +2.5% | 10,102 |
| 2001/05/25 | 1,864.6 | 1,980.7 | 1,864.6 | 1,898.8 | -41 | -2.1% | 16,691 |
| 2001/05/24 | 1,898.8 | 1,967.1 | 1,898.8 | 1,939.8 | +27.4 | +1.4% | 13,177 |
| 2001/05/23 | 1,864.6 | 1,912.4 | 1,864.6 | 1,912.4 | +54.6 | +2.9% | 12,738 |
| 2001/05/22 | 1,881.7 | 1,905.6 | 1,857.8 | 1,857.8 | -23.9 | -1.3% | 12,298 |
| 2001/05/21 | 1,932.9 | 1,932.9 | 1,878.3 | 1,881.7 | -68.3 | -3.5% | 1,318 |
| 2001/05/18 | 1,919.3 | 1,953.4 | 1,919.3 | 1,950 | +3.4 | +0.2% | 15,959 |
| 2001/05/17 | 1,936.3 | 1,953.4 | 1,932.9 | 1,946.6 | +47.8 | +2.5% | 56,661 |
| 2001/05/16 | 1,929.5 | 1,929.5 | 1,898.8 | 1,898.8 | -13.6 | -0.7% | 72,180 |
| 2001/05/15 | 1,874.9 | 1,922.7 | 1,868 | 1,912.4 | +10.2 | +0.5% | 102,341 |
| 2001/05/14 | 1,905.6 | 1,909 | 1,891.9 | 1,902.2 | +3.4 | +0.2% | 39,531 |
| 2001/05/11 | 1,878.3 | 1,898.8 | 1,878.3 | 1,898.8 | +41 | +2.2% | 75,840 |
| 2001/05/10 | 1,823.6 | 1,861.2 | 1,816.8 | 1,857.8 | +58.1 | +3.2% | 190,626 |
| 2001/05/09 | 1,796.3 | 1,799.7 | 1,789.5 | 1,799.7 | ±0 | ±0% | 103,365 |
| 2001/05/08 | 1,810 | 1,810 | 1,789.5 | 1,799.7 | -10.3 | -0.6% | 70,423 |
| 2001/05/07 | 1,803.2 | 1,810 | 1,789.5 | 1,810 | +20.5 | +1.1% | 41,434 |
| 2001/05/02 | 1,789.5 | 1,792.9 | 1,775.8 | 1,789.5 | +13.7 | +0.8% | 57,686 |
| 2001/05/01 | 1,810 | 1,810 | 1,775.8 | 1,775.8 | +20.5 | +1.2% | 60,028 |
| 2001/04/27 | 1,762.2 | 1,772.4 | 1,755.3 | 1,755.3 | ±0 | ±0% | 38,945 |
| 2001/04/26 | 1,775.8 | 1,775.8 | 1,755.3 | 1,755.3 | -20.5 | -1.2% | 4,392 |
| 2001/04/25 | 1,775.8 | 1,775.8 | 1,762.2 | 1,775.8 | ±0 | ±0% | 35,285 |
| 2001/04/24 | 1,806.6 | 1,806.6 | 1,769 | 1,775.8 | +13.6 | +0.8% | 22,254 |
| 2001/04/23 | 1,779.3 | 1,789.5 | 1,762.2 | 1,762.2 | +47.8 | +2.8% | 20,351 |
| 2001/04/20 | 1,721.2 | 1,755.3 | 1,700.7 | 1,714.4 | -6.8 | -0.4% | 27,379 |
| 2001/04/19 | 1,881.7 | 1,881.7 | 1,714.4 | 1,721.2 | -51.2 | -2.9% | 23,572 |
| 2001/04/18 | 1,755.3 | 1,775.8 | 1,755.3 | 1,772.4 | +30.7 | +1.8% | 20,058 |
| 2001/04/17 | 1,758.8 | 1,758.8 | 1,741.7 | 1,741.7 | ±0 | ±0% | 27,818 |
| 2001/04/16 | 1,741.7 | 1,748.5 | 1,741.7 | 1,741.7 | ±0 | ±0% | 57,393 |
| 2001/04/13 | 1,741.7 | 1,796.3 | 1,741.7 | 1,741.7 | -27.3 | -1.5% | 71,155 |
| 2001/04/12 | 1,775.8 | 1,775.8 | 1,741.7 | 1,769 | +27.3 | +1.6% | 22,254 |
| 2001/04/11 | 1,796.3 | 1,810 | 1,741.7 | 1,741.7 | +27.3 | +1.6% | 17,276 |
| 2001/04/10 | 1,816.8 | 1,816.8 | 1,707.5 | 1,714.4 | -129.7 | -7% | 24,597 |
| 2001/04/09 | 1,905.6 | 1,905.6 | 1,844.1 | 1,844.1 | -61.5 | -3.2% | 6,735 |
| 2001/04/06 | 1,895.4 | 1,905.6 | 1,891.9 | 1,905.6 | +20.5 | +1.1% | 4,685 |
| 2001/04/05 | 1,878.3 | 1,898.8 | 1,878.3 | 1,885.1 | -13.7 | -0.7% | 18,887 |
| 2001/04/04 | 1,912.4 | 1,919.3 | 1,898.8 | 1,898.8 | -13.6 | -0.7% | 18,448 |
| 2001/04/03 | 1,912.4 | 1,919.3 | 1,898.8 | 1,912.4 | +13.6 | +0.7% | 36,017 |
| 2001/04/02 | 1,912.4 | 1,912.4 | 1,878.3 | 1,898.8 | -13.6 | -0.7% | 22,401 |
| 2001/03/30 | 1,919.3 | 1,932.9 | 1,905.6 | 1,912.4 | -34.2 | -1.8% | 27,818 |
| 2001/03/29 | 1,844.1 | 1,946.6 | 1,844.1 | 1,946.6 | -27.3 | -1.4% | 25,915 |
| 2001/03/28 | 1,871.5 | 1,973.9 | 1,844.1 | 1,973.9 | +102.4 | +5.5% | 33,528 |
| 2001/03/27 | 1,810 | 1,871.5 | 1,786.1 | 1,871.5 | +170.2 | +10% | 29,428 |
5751～
5800
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
