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 |
|---|---|---|---|---|---|---|---|
| 2001/01/11 | 1,676.5 | 1,707.5 | 1,651.7 | 1,673.4 | -31 | -1.8% | 31,244 |
| 2001/01/10 | 1,856.6 | 1,856.6 | 1,676.5 | 1,704.4 | -77.6 | -4.4% | 32,210 |
| 2001/01/09 | 1,757.2 | 1,782 | 1,738.6 | 1,782 | +40.3 | +2.3% | 30,922 |
| 2001/01/05 | 1,862.8 | 1,862.8 | 1,738.6 | 1,741.7 | -133.5 | -7.1% | 59,106 |
| 2001/01/04 | 1,782 | 1,875.2 | 1,782 | 1,875.2 | +18.6 | +1% | 11,113 |
| 2000/12/29 | 1,862.8 | 1,862.8 | 1,831.7 | 1,856.6 | -6.2 | -0.3% | 3,865 |
| 2000/12/28 | 1,955.9 | 1,955.9 | 1,862.8 | 1,862.8 | -93.1 | -4.8% | 13,206 |
| 2000/12/27 | 1,980.7 | 1,980.7 | 1,862.8 | 1,955.9 | -31 | -1.6% | 7,086 |
| 2000/12/26 | 2,042.8 | 2,049 | 1,974.5 | 1,986.9 | -55.9 | -2.7% | 237,872 |
| 2000/12/25 | 2,018 | 2,049 | 1,986.9 | 2,042.8 | +55.9 | +2.8% | 26,090 |
| 2000/12/22 | 1,881.4 | 2,011.8 | 1,881.4 | 1,986.9 | +68.3 | +3.6% | 45,738 |
| 2000/12/21 | 1,881.4 | 1,918.6 | 1,800.7 | 1,918.6 | +55.8 | +3% | 122,721 |
| 2000/12/20 | 1,893.8 | 1,893.8 | 1,831.7 | 1,862.8 | -62.1 | -3.2% | 62,649 |
| 2000/12/19 | 1,980.7 | 1,980.7 | 1,924.9 | 1,924.9 | -24.8 | -1.3% | 15,300 |
| 2000/12/18 | 1,986.9 | 1,986.9 | 1,949.7 | 1,949.7 | -93.1 | -4.6% | 28,506 |
| 2000/12/15 | 2,042.8 | 2,049 | 1,986.9 | 2,042.8 | +37.2 | +1.9% | 28,023 |
| 2000/12/14 | 1,986.9 | 2,018 | 1,974.5 | 2,005.6 | +31.1 | +1.6% | 55,079 |
| 2000/12/13 | 1,986.9 | 1,986.9 | 1,968.3 | 1,974.5 | -12.4 | -0.6% | 67,802 |
| 2000/12/12 | 1,893.8 | 2,049 | 1,893.8 | 1,986.9 | +117.9 | +6.3% | 117,245 |
| 2000/12/11 | 1,819.3 | 1,893.8 | 1,819.3 | 1,869 | +49.7 | +2.7% | 19,648 |
| 2000/12/08 | 1,819.3 | 1,819.3 | 1,782 | 1,819.3 | ±0 | ±0% | 100,013 |
| 2000/12/07 | 1,800.7 | 1,819.3 | 1,800.7 | 1,819.3 | +12.4 | +0.7% | 16,427 |
| 2000/12/06 | 1,813.1 | 1,831.7 | 1,800.7 | 1,806.9 | +6.2 | +0.3% | 25,929 |
| 2000/12/05 | 1,800.7 | 1,800.7 | 1,775.8 | 1,800.7 | +12.4 | +0.7% | 14,656 |
| 2000/12/04 | 1,800.7 | 1,800.7 | 1,772.7 | 1,788.3 | -12.4 | -0.7% | 5,798 |
| 2000/12/01 | 1,800.7 | 1,800.7 | 1,744.8 | 1,800.7 | -31 | -1.7% | 18,360 |
| 2000/11/30 | 1,831.7 | 1,844.1 | 1,831.7 | 1,831.7 | ±0 | ±0% | 33,499 |
| 2000/11/29 | 1,794.5 | 1,831.7 | 1,744.8 | 1,831.7 | ±0 | ±0% | 35,431 |
| 2000/11/28 | 1,810 | 1,850.3 | 1,810 | 1,831.7 | +24.8 | +1.4% | 33,015 |
| 2000/11/27 | 1,800.7 | 1,806.9 | 1,800.7 | 1,806.9 | +37.3 | +2.1% | 5,315 |
| 2000/11/24 | 1,757.2 | 1,769.6 | 1,757.2 | 1,769.6 | +12.4 | +0.7% | 8,214 |
| 2000/11/22 | 1,769.6 | 1,769.6 | 1,757.2 | 1,757.2 | ±0 | ±0% | 6,603 |
| 2000/11/21 | 1,682.7 | 1,775.8 | 1,682.7 | 1,757.2 | ±0 | ±0% | 32,049 |
| 2000/11/20 | 1,757.2 | 1,757.2 | 1,757.2 | 1,757.2 | ±0 | ±0% | 161 |
| 2000/11/17 | 1,800.7 | 1,800.7 | 1,738.6 | 1,757.2 | -31.1 | -1.7% | 37,203 |
| 2000/11/16 | 1,856.6 | 1,856.6 | 1,788.3 | 1,788.3 | -65.2 | -3.5% | 15,139 |
| 2000/11/15 | 1,862.8 | 1,862.8 | 1,806.9 | 1,853.5 | +21.8 | +1.2% | 45,738 |
| 2000/11/14 | 1,831.7 | 1,893.8 | 1,831.7 | 1,831.7 | ±0 | ±0% | 51,536 |
| 2000/11/13 | 1,831.7 | 1,856.6 | 1,831.7 | 1,831.7 | -62.1 | -3.3% | 18,038 |
| 2000/11/10 | 1,862.8 | 1,893.8 | 1,862.8 | 1,893.8 | -31.1 | -1.6% | 50,087 |
| 2000/11/09 | 1,862.8 | 1,924.9 | 1,862.8 | 1,924.9 | ±0 | ±0% | 12,562 |
| 2000/11/08 | 1,862.8 | 1,955.9 | 1,862.8 | 1,924.9 | ±0 | ±0% | 54,113 |
| 2000/11/07 | 1,893.8 | 1,924.9 | 1,881.4 | 1,924.9 | ±0 | ±0% | 26,734 |
| 2000/11/06 | 1,803.8 | 1,924.9 | 1,803.8 | 1,924.9 | +124.2 | +6.9% | 22,386 |
| 2000/11/02 | 1,800.7 | 1,831.7 | 1,800.7 | 1,800.7 | ±0 | ±0% | 12,079 |
| 2000/11/01 | 1,806.9 | 1,831.7 | 1,788.3 | 1,800.7 | ±0 | ±0% | 41,712 |
| 2000/10/31 | 1,844.1 | 1,844.1 | 1,738.6 | 1,800.7 | -49.6 | -2.7% | 36,720 |
| 2000/10/30 | 1,862.8 | 1,862.8 | 1,850.3 | 1,850.3 | -12.5 | -0.7% | 11,918 |
| 2000/10/27 | 1,862.8 | 1,862.8 | 1,769.6 | 1,862.8 | +6.2 | +0.3% | 45,577 |
| 2000/10/26 | 1,862.8 | 1,881.4 | 1,856.6 | 1,856.6 | -6.2 | -0.3% | 16,910 |
5851～
5900
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
