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 |
|---|---|---|---|---|---|---|---|
| 2001/01/05 | 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 |
| 2000/10/25 | 1,850.3 | 1,881.4 | 1,844.1 | 1,862.8 | +12.5 | +0.7% | 49,765 |
| 2000/10/24 | 1,825.5 | 1,850.3 | 1,800.7 | 1,850.3 | +49.6 | +2.8% | 34,948 |
| 2000/10/23 | 1,828.6 | 1,831.7 | 1,778.9 | 1,800.7 | -31 | -1.7% | 56,207 |
5951～
6000
件表示中 / 6937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 | 125,700円 | +16.8% | +236.0% | 6.68% | 11.93倍 | 0.86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 | 360,000円 | +16.6% | +33.8% | 4.72% | 14.16倍 | 0.92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 |
| コ タ | 140,200円 | +1.8% | -8.9% | 1.43% | 30.68倍 | 3.88倍 |
|
美容室向けヘア化粧品製造。一括販売とバーターで無料コンサル行う「旬報店」に特徴。下期偏重 |
| ニチバン | 203,000円 | +4.6% | +27.2% | 1.72% | 19.68倍 | 0.99倍 |
|
「セロテープ」で有名なテープ大手。中韓人気の鎮痛消炎剤と絆創膏が主力。大鵬薬品と開発提携 |
| ＤＮＣ | 55,400円 | +5.0% | -2.0% | 6.14% | 6.91倍 | 0.46倍 |
|
インパネやバンパー、バックドアなど自動車樹脂部品製造。マツダ系（７割強）とダイハツ系が主 |
市場注目の銘柄
チャート関連のコラム
