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 |
|---|---|---|---|---|---|---|---|
| 2001/03/26 | 1,676.5 | 1,701.3 | 1,676.5 | 1,701.3 | +24.8 | +1.5% | 118,372 |
| 2001/03/23 | 1,657.9 | 1,676.5 | 1,645.4 | 1,676.5 | +43.5 | +2.7% | 24,802 |
| 2001/03/22 | 1,626.8 | 1,676.5 | 1,608.2 | 1,633 | +18.6 | +1.2% | 32,210 |
| 2001/03/21 | 1,614.4 | 1,620.6 | 1,608.2 | 1,614.4 | ±0 | ±0% | 33,821 |
| 2001/03/19 | 1,614.4 | 1,614.4 | 1,611.3 | 1,614.4 | ±0 | ±0% | 15,461 |
| 2001/03/16 | 1,626.8 | 1,626.8 | 1,614.4 | 1,614.4 | +12.4 | +0.8% | 12,079 |
| 2001/03/15 | 1,614.4 | 1,617.5 | 1,602 | 1,602 | -12.4 | -0.8% | 12,240 |
| 2001/03/14 | 1,645.4 | 1,670.3 | 1,614.4 | 1,614.4 | +31.1 | +2% | 8,536 |
| 2001/03/13 | 1,614.4 | 1,620.6 | 1,583.3 | 1,583.3 | -93.2 | -5.6% | 11,918 |
| 2001/03/12 | 1,676.5 | 1,701.3 | 1,670.3 | 1,676.5 | ±0 | ±0% | 24,641 |
| 2001/03/09 | 1,676.5 | 1,707.5 | 1,664.1 | 1,676.5 | ±0 | ±0% | 26,896 |
| 2001/03/08 | 1,688.9 | 1,695.1 | 1,651.7 | 1,676.5 | -12.4 | -0.7% | 23,997 |
| 2001/03/07 | 1,583.3 | 1,688.9 | 1,583.3 | 1,688.9 | +111.8 | +7.1% | 35,753 |
| 2001/03/06 | 1,586.5 | 1,592.7 | 1,577.1 | 1,577.1 | -6.2 | -0.4% | 57,656 |
| 2001/03/05 | 1,651.7 | 1,651.7 | 1,583.3 | 1,583.3 | -93.2 | -5.6% | 14,817 |
| 2001/03/02 | 1,707.5 | 1,707.5 | 1,614.4 | 1,676.5 | +80.7 | +5.1% | 8,214 |
| 2001/03/01 | 1,704.4 | 1,704.4 | 1,552.3 | 1,595.8 | -93.1 | -5.5% | 32,371 |
| 2001/02/28 | 1,738.6 | 1,744.8 | 1,676.5 | 1,688.9 | -74.5 | -4.2% | 73,761 |
| 2001/02/27 | 1,800.7 | 1,800.7 | 1,763.4 | 1,763.4 | -55.9 | -3.1% | 47,671 |
| 2001/02/26 | 1,831.7 | 1,831.7 | 1,819.3 | 1,819.3 | +21.7 | +1.2% | 11,596 |
| 2001/02/23 | 1,834.8 | 1,834.8 | 1,788.3 | 1,797.6 | -15.5 | -0.9% | 18,521 |
| 2001/02/22 | 1,769.6 | 1,813.1 | 1,766.5 | 1,813.1 | +43.5 | +2.5% | 33,982 |
| 2001/02/21 | 1,800.7 | 1,800.7 | 1,763.4 | 1,769.6 | -62.1 | -3.4% | 51,858 |
| 2001/02/20 | 1,810 | 1,831.7 | 1,806.9 | 1,831.7 | +24.8 | +1.4% | 18,521 |
| 2001/02/19 | 1,856.6 | 1,856.6 | 1,806.9 | 1,806.9 | -49.7 | -2.7% | 15,461 |
| 2001/02/16 | 1,856.6 | 1,862.8 | 1,856.6 | 1,856.6 | ±0 | ±0% | 57,173 |
| 2001/02/15 | 1,862.8 | 1,862.8 | 1,856.6 | 1,856.6 | -6.2 | -0.3% | 24,480 |
| 2001/02/14 | 1,862.8 | 1,862.8 | 1,850.3 | 1,862.8 | -12.4 | -0.7% | 53,147 |
| 2001/02/13 | 1,875.2 | 1,881.4 | 1,862.8 | 1,875.2 | -12.4 | -0.7% | 17,232 |
| 2001/02/09 | 1,800.7 | 1,887.6 | 1,800.7 | 1,887.6 | +74.5 | +4.1% | 57,656 |
| 2001/02/08 | 1,813.1 | 1,813.1 | 1,813.1 | 1,813.1 | ±0 | ±0% | 6,281 |
| 2001/02/07 | 1,831.7 | 1,831.7 | 1,813.1 | 1,813.1 | ±0 | ±0% | 1,127 |
| 2001/02/06 | 1,862.8 | 1,862.8 | 1,813.1 | 1,813.1 | -49.7 | -2.7% | 4,026 |
| 2001/02/05 | 1,862.8 | 1,862.8 | 1,806.9 | 1,862.8 | +31.1 | +1.7% | 125,942 |
| 2001/02/02 | 1,763.4 | 1,862.8 | 1,744.8 | 1,831.7 | +86.9 | +5% | 34,304 |
| 2001/02/01 | 1,735.5 | 1,769.6 | 1,735.5 | 1,744.8 | -6.2 | -0.4% | 35,753 |
| 2001/01/31 | 1,738.6 | 1,769.6 | 1,738.6 | 1,751 | +12.4 | +0.7% | 32,532 |
| 2001/01/30 | 1,757.2 | 1,757.2 | 1,707.5 | 1,738.6 | -31 | -1.8% | 27,540 |
| 2001/01/29 | 1,794.5 | 1,794.5 | 1,738.6 | 1,769.6 | -12.4 | -0.7% | 26,734 |
| 2001/01/26 | 1,788.3 | 1,847.2 | 1,769.6 | 1,782 | +18.6 | +1.1% | 36,236 |
| 2001/01/25 | 1,775.8 | 1,775.8 | 1,751 | 1,763.4 | -37.3 | -2.1% | 38,169 |
| 2001/01/24 | 1,778.9 | 1,800.7 | 1,775.8 | 1,800.7 | +24.9 | +1.4% | 33,821 |
| 2001/01/23 | 1,782 | 1,782 | 1,775.8 | 1,775.8 | -12.5 | -0.7% | 5,798 |
| 2001/01/22 | 1,813.1 | 1,819.3 | 1,782 | 1,788.3 | -49.6 | -2.7% | 15,783 |
| 2001/01/19 | 1,862.8 | 1,893.8 | 1,806.9 | 1,837.9 | -24.9 | -1.3% | 53,147 |
| 2001/01/18 | 1,831.7 | 1,924.9 | 1,831.7 | 1,862.8 | +87 | +4.9% | 66,836 |
| 2001/01/17 | 1,769.6 | 1,794.5 | 1,757.2 | 1,775.8 | +18.6 | +1.1% | 15,783 |
| 2001/01/16 | 1,707.5 | 1,794.5 | 1,707.5 | 1,757.2 | +55.9 | +3.3% | 8,053 |
| 2001/01/15 | 1,688.9 | 1,701.3 | 1,676.5 | 1,701.3 | +9.3 | +0.5% | 12,240 |
| 2001/01/12 | 1,670.3 | 1,723.1 | 1,670.3 | 1,692 | +18.6 | +1.1% | 15,461 |
5801～
5850
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
