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 |
|---|---|---|---|---|---|---|---|
| 2001/07/24 | 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 |
| 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 |
5901～
5950
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
