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 |
|---|---|---|---|---|---|---|---|
| 2001/12/14 | 1,570.9 | 1,581.2 | 1,448 | 1,468.5 | -136.6 | -8.5% | 32,796 |
| 2001/12/13 | 1,605.1 | 1,639.2 | 1,601.7 | 1,605.1 | ±0 | ±0% | 31,039 |
| 2001/12/12 | 1,570.9 | 1,673.4 | 1,570.9 | 1,605.1 | +34.2 | +2.2% | 112,296 |
| 2001/12/11 | 1,591.4 | 1,594.8 | 1,564.1 | 1,570.9 | -47.8 | -3% | 46,558 |
| 2001/12/10 | 1,591.4 | 1,639.2 | 1,570.9 | 1,618.7 | +81.9 | +5.3% | 100,584 |
| 2001/12/07 | 1,536.8 | 1,707.5 | 1,530 | 1,536.8 | +102.5 | +7.1% | 224,154 |
| 2001/12/06 | 1,444.6 | 1,478.7 | 1,434.3 | 1,434.3 | +30.7 | +2.2% | 195,311 |
| 2001/12/05 | 1,458.2 | 1,458.2 | 1,379.7 | 1,403.6 | -27.3 | -1.9% | 127,377 |
| 2001/12/04 | 1,420.7 | 1,430.9 | 1,420.7 | 1,430.9 | -3.4 | -0.2% | 50,804 |
| 2001/12/03 | 1,441.2 | 1,448 | 1,434.3 | 1,434.3 | ±0 | ±0% | 9,663 |
| 2001/11/30 | 1,434.3 | 1,468.5 | 1,407 | 1,434.3 | -68.3 | -4.5% | 41,727 |
| 2001/11/29 | 1,502.6 | 1,543.6 | 1,502.6 | 1,502.6 | -71.7 | -4.6% | 21,376 |
| 2001/11/28 | 1,570.9 | 1,588 | 1,570.9 | 1,574.3 | +10.2 | +0.7% | 20,351 |
| 2001/11/27 | 1,646.1 | 1,646.1 | 1,564.1 | 1,564.1 | -95.6 | -5.8% | 19,473 |
| 2001/11/26 | 1,639.2 | 1,673.4 | 1,639.2 | 1,659.7 | +20.5 | +1.3% | 6,003 |
| 2001/11/22 | 1,639.2 | 1,652.9 | 1,618.7 | 1,639.2 | +27.3 | +1.7% | 67,495 |
| 2001/11/21 | 1,605.1 | 1,618.7 | 1,598.3 | 1,611.9 | +6.8 | +0.4% | 35,138 |
| 2001/11/20 | 1,605.1 | 1,605.1 | 1,584.6 | 1,605.1 | +10.3 | +0.6% | 26,793 |
| 2001/11/19 | 1,567.5 | 1,598.3 | 1,567.5 | 1,594.8 | +78.5 | +5.2% | 20,351 |
| 2001/11/16 | 1,591.4 | 1,591.4 | 1,502.6 | 1,516.3 | -75.1 | -4.7% | 64,713 |
| 2001/11/15 | 1,605.1 | 1,605.1 | 1,519.7 | 1,591.4 | -61.5 | -3.7% | 59,882 |
| 2001/11/14 | 1,530 | 1,652.9 | 1,530 | 1,652.9 | +122.9 | +8% | 30,014 |
| 2001/11/13 | 1,516.3 | 1,530 | 1,516.3 | 1,530 | +13.7 | +0.9% | 1,025 |
| 2001/11/12 | 1,454.8 | 1,516.3 | 1,454.8 | 1,516.3 | +82 | +5.7% | 32,064 |
| 2001/11/09 | 1,516.3 | 1,516.3 | 1,434.3 | 1,434.3 | -82 | -5.4% | 2,050 |
| 2001/11/08 | 1,570.9 | 1,570.9 | 1,516.3 | 1,516.3 | -54.6 | -3.5% | 13,030 |
| 2001/11/07 | 1,570.9 | 1,570.9 | 1,570.9 | 1,570.9 | ±0 | ±0% | 146 |
| 2001/11/06 | 1,588 | 1,588 | 1,570.9 | 1,570.9 | +20.5 | +1.3% | 439 |
| 2001/11/05 | 1,523.1 | 1,557.3 | 1,523.1 | 1,550.4 | +30.7 | +2% | 3,660 |
| 2001/11/02 | 1,516.3 | 1,536.8 | 1,516.3 | 1,519.7 | +3.4 | +0.2% | 1,464 |
| 2001/11/01 | 1,506 | 1,516.3 | 1,506 | 1,516.3 | +6.8 | +0.5% | 1,318 |
| 2001/10/31 | 1,506 | 1,509.5 | 1,489 | 1,509.5 | +3.5 | +0.2% | 10,688 |
| 2001/10/30 | 1,502.6 | 1,519.7 | 1,502.6 | 1,506 | -71.8 | -4.6% | 12,006 |
| 2001/10/29 | 1,584.6 | 1,584.6 | 1,577.8 | 1,577.8 | -6.8 | -0.4% | 4,978 |
| 2001/10/26 | 1,536.8 | 1,611.9 | 1,536.8 | 1,584.6 | -13.7 | -0.9% | 6,442 |
| 2001/10/25 | 1,581.2 | 1,605.1 | 1,570.9 | 1,598.3 | +27.4 | +1.7% | 25,915 |
| 2001/10/24 | 1,570.9 | 1,570.9 | 1,550.4 | 1,570.9 | +20.5 | +1.3% | 14,055 |
| 2001/10/23 | 1,564.1 | 1,564.1 | 1,502.6 | 1,550.4 | +47.8 | +3.2% | 8,199 |
| 2001/10/22 | 1,536.8 | 1,536.8 | 1,502.6 | 1,502.6 | -27.4 | -1.8% | 732 |
| 2001/10/19 | 1,564.1 | 1,564.1 | 1,530 | 1,530 | -40.9 | -2.6% | 35,578 |
| 2001/10/18 | 1,543.6 | 1,570.9 | 1,540.2 | 1,570.9 | +23.9 | +1.5% | 40,995 |
| 2001/10/17 | 1,550.4 | 1,550.4 | 1,523.1 | 1,547 | -3.4 | -0.2% | 8,199 |
| 2001/10/16 | 1,547 | 1,557.3 | 1,523.1 | 1,550.4 | -6.9 | -0.4% | 19,033 |
| 2001/10/15 | 1,468.5 | 1,557.3 | 1,454.8 | 1,557.3 | +105.9 | +7.3% | 11,859 |
| 2001/10/12 | 1,407 | 1,451.4 | 1,393.3 | 1,451.4 | +17.1 | +1.2% | 27,525 |
| 2001/10/11 | 1,427.5 | 1,434.3 | 1,427.5 | 1,434.3 | +6.8 | +0.5% | 11,713 |
| 2001/10/10 | 1,468.5 | 1,468.5 | 1,420.7 | 1,427.5 | -68.3 | -4.6% | 19,033 |
| 2001/10/09 | 1,502.6 | 1,502.6 | 1,489 | 1,495.8 | -23.9 | -1.6% | 10,102 |
| 2001/10/05 | 1,475.3 | 1,536.8 | 1,475.3 | 1,519.7 | -37.6 | -2.4% | 10,688 |
| 2001/10/04 | 1,434.3 | 1,570.9 | 1,365.3 | 1,557.3 | +187.9 | +13.7% | 36,456 |
5801～
5850
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
