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 |
|---|---|---|---|---|---|---|---|
| 2001/08/15 | 1,427.5 | 1,434.3 | 1,413.8 | 1,434.3 | +6.8 | +0.5% | 47,290 |
| 2001/08/14 | 1,434.3 | 1,434.3 | 1,407 | 1,427.5 | -27.3 | -1.9% | 53,879 |
| 2001/08/13 | 1,475.3 | 1,489 | 1,454.8 | 1,454.8 | -13.7 | -0.9% | 41,434 |
| 2001/08/10 | 1,482.1 | 1,530 | 1,420.7 | 1,468.5 | -34.1 | -2.3% | 28,404 |
| 2001/08/09 | 1,427.5 | 1,502.6 | 1,400.2 | 1,502.6 | +71.7 | +5% | 50,219 |
| 2001/08/08 | 1,434.3 | 1,468.5 | 1,427.5 | 1,430.9 | -3.4 | -0.2% | 50,219 |
| 2001/08/07 | 1,434.3 | 1,448 | 1,393.3 | 1,434.3 | +27.3 | +1.9% | 60,028 |
| 2001/08/06 | 1,318.2 | 1,407 | 1,318.2 | 1,407 | +102.4 | +7.8% | 22,840 |
| 2001/08/03 | 1,297.7 | 1,318.2 | 1,277.2 | 1,304.6 | +41 | +3.2% | 140,261 |
| 2001/08/02 | 1,243.1 | 1,276.6 | 1,243.1 | 1,263.6 | +20.5 | +1.6% | 39,531 |
| 2001/08/01 | 1,263.6 | 1,263.6 | 1,215.8 | 1,243.1 | +13.7 | +1.1% | 95,752 |
| 2001/07/31 | 1,229.4 | 1,249.9 | 1,228.7 | 1,229.4 | ±0 | ±0% | 33,967 |
| 2001/07/30 | 1,325 | 1,328.5 | 1,229.4 | 1,229.4 | -95.6 | -7.2% | 24,304 |
| 2001/07/27 | 1,331.9 | 1,332.6 | 1,325 | 1,325 | -41 | -3% | 59,589 |
| 2001/07/26 | 1,340.8 | 1,366 | 1,340.8 | 1,366 | +41 | +3.1% | 12,445 |
| 2001/07/25 | 1,383.1 | 1,383.1 | 1,325 | 1,325 | -58.1 | -4.2% | 67,788 |
| 2001/07/24 | 1,407 | 1,407 | 1,379.7 | 1,383.1 | -58.1 | -4% | 8,638 |
| 2001/07/23 | 1,451.4 | 1,458.2 | 1,420.7 | 1,441.2 | -6.8 | -0.5% | 9,956 |
| 2001/07/19 | 1,454.8 | 1,475.3 | 1,448 | 1,448 | -6.8 | -0.5% | 24,450 |
| 2001/07/18 | 1,461.6 | 1,495.8 | 1,448 | 1,454.8 | -143.5 | -9% | 13,030 |
| 2001/07/17 | 1,570.9 | 1,598.3 | 1,570.9 | 1,598.3 | +20.5 | +1.3% | 65,299 |
| 2001/07/16 | 1,570.9 | 1,577.8 | 1,570.9 | 1,577.8 | -47.8 | -2.9% | 6,442 |
| 2001/07/13 | 1,598.3 | 1,632.4 | 1,598.3 | 1,625.6 | +51.3 | +3.3% | 9,517 |
| 2001/07/12 | 1,588 | 1,591.4 | 1,574.3 | 1,574.3 | -6.9 | -0.4% | 12,152 |
| 2001/07/11 | 1,581.2 | 1,591.4 | 1,570.9 | 1,581.2 | -17.1 | -1.1% | 5,124 |
| 2001/07/10 | 1,601.7 | 1,611.9 | 1,598.3 | 1,598.3 | ±0 | ±0% | 13,030 |
| 2001/07/09 | 1,591.4 | 1,598.3 | 1,570.9 | 1,598.3 | +6.9 | +0.4% | 3,514 |
| 2001/07/06 | 1,584.6 | 1,605.1 | 1,570.9 | 1,591.4 | +3.4 | +0.2% | 15,227 |
| 2001/07/05 | 1,693.9 | 1,693.9 | 1,577.8 | 1,588 | -105.9 | -6.3% | 24,450 |
| 2001/07/04 | 1,775.8 | 1,803.2 | 1,670 | 1,693.9 | -81.9 | -4.6% | 22,401 |
| 2001/07/03 | 1,847.6 | 1,847.6 | 1,769 | 1,775.8 | -71.8 | -3.9% | 5,124 |
| 2001/07/02 | 1,871.5 | 1,874.9 | 1,830.5 | 1,847.6 | -30.7 | -1.6% | 150,509 |
| 2001/06/29 | 1,874.9 | 1,878.3 | 1,874.9 | 1,878.3 | ±0 | ±0% | 19,033 |
| 2001/06/28 | 1,905.6 | 1,905.6 | 1,878.3 | 1,878.3 | -6.8 | -0.4% | 16,398 |
| 2001/06/27 | 1,898.8 | 1,898.8 | 1,878.3 | 1,885.1 | -13.7 | -0.7% | 53,879 |
| 2001/06/26 | 1,898.8 | 1,912.4 | 1,898.8 | 1,898.8 | -20.5 | -1.1% | 49,926 |
| 2001/06/25 | 1,912.4 | 1,932.9 | 1,898.8 | 1,919.3 | +20.5 | +1.1% | 32,357 |
| 2001/06/22 | 1,912.4 | 1,915.9 | 1,898.8 | 1,898.8 | -3.4 | -0.2% | 8,931 |
| 2001/06/21 | 1,912.4 | 1,912.4 | 1,898.8 | 1,902.2 | -10.2 | -0.5% | 14,348 |
| 2001/06/20 | 1,912.4 | 1,919.3 | 1,898.8 | 1,912.4 | -54.7 | -2.8% | 25,622 |
| 2001/06/19 | 1,912.4 | 1,967.1 | 1,912.4 | 1,967.1 | +54.7 | +2.9% | 13,177 |
| 2001/06/18 | 1,912.4 | 1,912.4 | 1,891.9 | 1,912.4 | -54.7 | -2.8% | 4,392 |
| 2001/06/15 | 1,912.4 | 1,967.1 | 1,912.4 | 1,967.1 | -13.6 | -0.7% | 9,077 |
| 2001/06/14 | 1,912.4 | 1,980.7 | 1,912.4 | 1,980.7 | +68.3 | +3.6% | 19,473 |
| 2001/06/13 | 1,905.6 | 1,919.3 | 1,905.6 | 1,912.4 | +3.4 | +0.2% | 15,227 |
| 2001/06/12 | 1,902.2 | 1,909 | 1,902.2 | 1,909 | -88.8 | -4.4% | 3,660 |
| 2001/06/11 | 1,960.2 | 2,001.2 | 1,956.8 | 1,997.8 | +17.1 | +0.9% | 13,177 |
| 2001/06/08 | 1,912.4 | 1,980.7 | 1,905.6 | 1,980.7 | +34.1 | +1.8% | 6,296 |
| 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 |
5801～
5850
件表示中 / 6938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 | 125,300円 | +16.8% | +236.0% | 6.70% | 11.89倍 | 0.86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 |
| コ タ | 140,500円 | +1.8% | -8.9% | 1.42% | 30.75倍 | 3.89倍 |
|
美容室向けヘア化粧品製造。一括販売とバーターで無料コンサル行う「旬報店」に特徴。下期偏重 |
| ニチバン | 203,800円 | +4.6% | +27.2% | 1.72% | 19.76倍 | 0.99倍 |
|
「セロテープ」で有名なテープ大手。中韓人気の鎮痛消炎剤と絆創膏が主力。大鵬薬品と開発提携 |
| 堺化学 | 242,000円 | +2.3% | +95.7% | 5.58% | 7.70倍 | 0.52倍 |
|
１９１８年創立で亜鉛から発祥。酸化チタン大手で電子材料や風邪薬「改源」含む薬品等も展開 |
| ＤＮＣ | 55,100円 | +5.0% | -2.0% | 6.17% | 6.88倍 | 0.46倍 |
|
インパネやバンパー、バックドアなど自動車樹脂部品製造。マツダ系（７割強）とダイハツ系が主 |
市場注目の銘柄
チャート関連のコラム
