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 |
|---|---|---|---|---|---|---|---|
| 2001/02/27 | 1,800.7 | 1,800.7 | 1,763.4 | 1,763.4 | -55.9 | -3.1% | 47,671 |
| 2001/02/26 | 1,831.7 | 1,831.7 | 1,819.3 | 1,819.3 | +21.7 | +1.2% | 11,596 |
| 2001/02/23 | 1,834.8 | 1,834.8 | 1,788.3 | 1,797.6 | -15.5 | -0.9% | 18,521 |
| 2001/02/22 | 1,769.6 | 1,813.1 | 1,766.5 | 1,813.1 | +43.5 | +2.5% | 33,982 |
| 2001/02/21 | 1,800.7 | 1,800.7 | 1,763.4 | 1,769.6 | -62.1 | -3.4% | 51,858 |
| 2001/02/20 | 1,810 | 1,831.7 | 1,806.9 | 1,831.7 | +24.8 | +1.4% | 18,521 |
| 2001/02/19 | 1,856.6 | 1,856.6 | 1,806.9 | 1,806.9 | -49.7 | -2.7% | 15,461 |
| 2001/02/16 | 1,856.6 | 1,862.8 | 1,856.6 | 1,856.6 | ±0 | ±0% | 57,173 |
| 2001/02/15 | 1,862.8 | 1,862.8 | 1,856.6 | 1,856.6 | -6.2 | -0.3% | 24,480 |
| 2001/02/14 | 1,862.8 | 1,862.8 | 1,850.3 | 1,862.8 | -12.4 | -0.7% | 53,147 |
| 2001/02/13 | 1,875.2 | 1,881.4 | 1,862.8 | 1,875.2 | -12.4 | -0.7% | 17,232 |
| 2001/02/09 | 1,800.7 | 1,887.6 | 1,800.7 | 1,887.6 | +74.5 | +4.1% | 57,656 |
| 2001/02/08 | 1,813.1 | 1,813.1 | 1,813.1 | 1,813.1 | ±0 | ±0% | 6,281 |
| 2001/02/07 | 1,831.7 | 1,831.7 | 1,813.1 | 1,813.1 | ±0 | ±0% | 1,127 |
| 2001/02/06 | 1,862.8 | 1,862.8 | 1,813.1 | 1,813.1 | -49.7 | -2.7% | 4,026 |
| 2001/02/05 | 1,862.8 | 1,862.8 | 1,806.9 | 1,862.8 | +31.1 | +1.7% | 125,942 |
| 2001/02/02 | 1,763.4 | 1,862.8 | 1,744.8 | 1,831.7 | +86.9 | +5% | 34,304 |
| 2001/02/01 | 1,735.5 | 1,769.6 | 1,735.5 | 1,744.8 | -6.2 | -0.4% | 35,753 |
| 2001/01/31 | 1,738.6 | 1,769.6 | 1,738.6 | 1,751 | +12.4 | +0.7% | 32,532 |
| 2001/01/30 | 1,757.2 | 1,757.2 | 1,707.5 | 1,738.6 | -31 | -1.8% | 27,540 |
| 2001/01/29 | 1,794.5 | 1,794.5 | 1,738.6 | 1,769.6 | -12.4 | -0.7% | 26,734 |
| 2001/01/26 | 1,788.3 | 1,847.2 | 1,769.6 | 1,782 | +18.6 | +1.1% | 36,236 |
| 2001/01/25 | 1,775.8 | 1,775.8 | 1,751 | 1,763.4 | -37.3 | -2.1% | 38,169 |
| 2001/01/24 | 1,778.9 | 1,800.7 | 1,775.8 | 1,800.7 | +24.9 | +1.4% | 33,821 |
| 2001/01/23 | 1,782 | 1,782 | 1,775.8 | 1,775.8 | -12.5 | -0.7% | 5,798 |
| 2001/01/22 | 1,813.1 | 1,819.3 | 1,782 | 1,788.3 | -49.6 | -2.7% | 15,783 |
| 2001/01/19 | 1,862.8 | 1,893.8 | 1,806.9 | 1,837.9 | -24.9 | -1.3% | 53,147 |
| 2001/01/18 | 1,831.7 | 1,924.9 | 1,831.7 | 1,862.8 | +87 | +4.9% | 66,836 |
| 2001/01/17 | 1,769.6 | 1,794.5 | 1,757.2 | 1,775.8 | +18.6 | +1.1% | 15,783 |
| 2001/01/16 | 1,707.5 | 1,794.5 | 1,707.5 | 1,757.2 | +55.9 | +3.3% | 8,053 |
| 2001/01/15 | 1,688.9 | 1,701.3 | 1,676.5 | 1,701.3 | +9.3 | +0.5% | 12,240 |
| 2001/01/12 | 1,670.3 | 1,723.1 | 1,670.3 | 1,692 | +18.6 | +1.1% | 15,461 |
| 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 |
6001～
6050
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
