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 |
|---|---|---|---|---|---|---|---|
| 2023/05/25 | 1,102 | 1,114 | 1,102 | 1,107 | ±0 | ±0% | 182,900 |
| 2023/05/24 | 1,093 | 1,108 | 1,092 | 1,107 | +14 | +1.3% | 269,600 |
| 2023/05/23 | 1,094 | 1,100 | 1,091 | 1,093 | -5 | -0.5% | 294,700 |
| 2023/05/22 | 1,098 | 1,102 | 1,090 | 1,098 | -5 | -0.5% | 279,000 |
| 2023/05/19 | 1,109 | 1,115 | 1,100 | 1,103 | ±0 | ±0% | 181,300 |
| 2023/05/18 | 1,115 | 1,122 | 1,095 | 1,103 | -9 | -0.8% | 266,600 |
| 2023/05/17 | 1,107 | 1,115 | 1,094 | 1,112 | +5 | +0.5% | 278,200 |
| 2023/05/16 | 1,098 | 1,108 | 1,086 | 1,107 | +17 | +1.6% | 362,700 |
| 2023/05/15 | 1,121 | 1,132 | 1,090 | 1,090 | -168 | -13.4% | 914,200 |
| 2023/05/12 | 1,273 | 1,273 | 1,256 | 1,258 | -15 | -1.2% | 163,300 |
| 2023/05/11 | 1,280 | 1,282 | 1,270 | 1,273 | -11 | -0.9% | 149,800 |
| 2023/05/10 | 1,274 | 1,289 | 1,271 | 1,284 | +15 | +1.2% | 182,700 |
| 2023/05/09 | 1,273 | 1,277 | 1,264 | 1,269 | -3 | -0.2% | 172,400 |
| 2023/05/08 | 1,267 | 1,277 | 1,267 | 1,272 | +9 | +0.7% | 161,500 |
| 2023/05/02 | 1,255 | 1,265 | 1,253 | 1,263 | +13 | +1% | 191,300 |
| 2023/05/01 | 1,251 | 1,254 | 1,247 | 1,250 | +1 | +0.1% | 190,600 |
| 2023/04/28 | 1,248 | 1,252 | 1,244 | 1,249 | +13 | +1.1% | 160,900 |
| 2023/04/27 | 1,228 | 1,236 | 1,227 | 1,236 | +7 | +0.6% | 104,000 |
| 2023/04/26 | 1,243 | 1,244 | 1,226 | 1,229 | -11 | -0.9% | 164,700 |
| 2023/04/25 | 1,252 | 1,259 | 1,238 | 1,240 | -1 | -0.1% | 114,300 |
| 2023/04/24 | 1,250 | 1,250 | 1,241 | 1,241 | ±0 | ±0% | 93,500 |
| 2023/04/21 | 1,250 | 1,253 | 1,240 | 1,241 | -9 | -0.7% | 160,300 |
| 2023/04/20 | 1,242 | 1,251 | 1,237 | 1,250 | +7 | +0.6% | 145,300 |
| 2023/04/19 | 1,255 | 1,259 | 1,239 | 1,243 | -4 | -0.3% | 191,600 |
| 2023/04/18 | 1,241 | 1,253 | 1,238 | 1,247 | +14 | +1.1% | 197,000 |
| 2023/04/17 | 1,226 | 1,235 | 1,224 | 1,233 | +13 | +1.1% | 124,200 |
| 2023/04/14 | 1,220 | 1,223 | 1,213 | 1,220 | +1 | +0.1% | 198,000 |
| 2023/04/13 | 1,214 | 1,219 | 1,205 | 1,219 | ±0 | ±0% | 196,500 |
| 2023/04/12 | 1,218 | 1,223 | 1,212 | 1,219 | +6 | +0.5% | 201,000 |
| 2023/04/11 | 1,205 | 1,213 | 1,199 | 1,213 | +16 | +1.3% | 187,700 |
| 2023/04/10 | 1,205 | 1,210 | 1,194 | 1,197 | -4 | -0.3% | 206,600 |
| 2023/04/07 | 1,204 | 1,210 | 1,199 | 1,201 | -3 | -0.2% | 177,500 |
| 2023/04/06 | 1,217 | 1,219 | 1,201 | 1,204 | -22 | -1.8% | 253,300 |
| 2023/04/05 | 1,245 | 1,245 | 1,224 | 1,226 | -27 | -2.2% | 306,900 |
| 2023/04/04 | 1,250 | 1,267 | 1,249 | 1,253 | +1 | +0.1% | 274,800 |
| 2023/04/03 | 1,267 | 1,267 | 1,247 | 1,252 | -2 | -0.2% | 370,500 |
| 2023/03/31 | 1,261 | 1,271 | 1,251 | 1,254 | -7 | -0.6% | 371,300 |
| 2023/03/30 | 1,250 | 1,271 | 1,241 | 1,261 | -85 | -6.3% | 702,600 |
| 2023/03/29 | 1,335 | 1,353 | 1,330 | 1,346 | +13 | +1% | 951,500 |
| 2023/03/28 | 1,343 | 1,345 | 1,331 | 1,333 | -3 | -0.2% | 397,300 |
| 2023/03/27 | 1,353 | 1,354 | 1,331 | 1,336 | -4 | -0.3% | 399,600 |
| 2023/03/24 | 1,322 | 1,344 | 1,315 | 1,340 | +16 | +1.2% | 405,000 |
| 2023/03/23 | 1,303 | 1,325 | 1,288 | 1,324 | +20 | +1.5% | 425,300 |
| 2023/03/22 | 1,292 | 1,312 | 1,291 | 1,304 | +29 | +2.3% | 320,500 |
| 2023/03/20 | 1,283 | 1,292 | 1,271 | 1,275 | -5 | -0.4% | 437,700 |
| 2023/03/17 | 1,309 | 1,315 | 1,280 | 1,280 | -25 | -1.9% | 1,219,200 |
| 2023/03/16 | 1,313 | 1,322 | 1,298 | 1,305 | -38 | -2.8% | 511,400 |
| 2023/03/15 | 1,348 | 1,353 | 1,335 | 1,343 | +17 | +1.3% | 349,400 |
| 2023/03/14 | 1,350 | 1,350 | 1,319 | 1,326 | -40 | -2.9% | 844,500 |
| 2023/03/13 | 1,374 | 1,374 | 1,354 | 1,366 | -17 | -1.2% | 352,700 |
551～
600
件表示中 / 7021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 | 157,200円 | +3.2% | -14.6% | 5.60% | 16.34倍 | 1.08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 |
| ソフト９９ | 245,800円 | +1.9% | -9.7% | 0.00% | 20.95倍 | 0.93倍 |
|
「ソフト９９」カーワックス、補修剤等の自動車用品大手。半導体など産業資材を第２の柱に育成 |
| 新日製薬 | 250,100円 | +4.9% | +10.2% | 2.08% | 17.05倍 | 2.50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 |
| 関電化 | 88,700円 | +6.7% | -11.2% | 2.03% | 18.88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 |
| 日特塗 | 214,700円 | -4.6% | -24.0% | 5.12% | 11.68倍 | 0.81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 |
市場注目の銘柄
チャート関連のコラム
