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 |
|---|---|---|---|---|---|---|---|
| 2000/03/21 | 1,343.4 | 1,343.4 | 1,256 | 1,256 | ±0 | ±0% | 53,147 |
| 2000/03/17 | 1,256 | 1,281.4 | 1,256 | 1,256 | -42.3 | -3.3% | 38,974 |
| 2000/03/16 | 1,343.4 | 1,343.4 | 1,298.3 | 1,298.3 | +28.2 | +2.2% | 47,832 |
| 2000/03/15 | 1,298.3 | 1,343.4 | 1,270.1 | 1,270.1 | +73.4 | +6.1% | 95,664 |
| 2000/03/14 | 1,151.5 | 1,202.3 | 1,151.5 | 1,196.7 | -67.7 | -5.4% | 21,259 |
| 2000/03/13 | 1,326.5 | 1,349.1 | 1,241.8 | 1,264.4 | -84.7 | -6.3% | 31,888 |
| 2000/03/10 | 1,366 | 1,380.1 | 1,349.1 | 1,349.1 | +5.7 | +0.4% | 51,375 |
| 2000/03/09 | 1,275.7 | 1,383 | 1,275.7 | 1,343.4 | +67.7 | +5.3% | 150,583 |
| 2000/03/08 | 1,267.2 | 1,275.7 | 1,267.2 | 1,275.7 | +33.9 | +2.7% | 30,117 |
| 2000/03/07 | 1,267.2 | 1,267.2 | 1,241.8 | 1,241.8 | -5.7 | -0.5% | 69,091 |
| 2000/03/06 | 1,233.4 | 1,281.4 | 1,213.6 | 1,247.5 | +33.9 | +2.8% | 246,247 |
| 2000/03/03 | 1,205.2 | 1,213.6 | 1,185.4 | 1,213.6 | +28.2 | +2.4% | 72,634 |
| 2000/03/02 | 1,160 | 1,185.4 | 1,160 | 1,185.4 | +33.9 | +2.9% | 37,203 |
| 2000/03/01 | 1,264.4 | 1,272.9 | 1,128.9 | 1,151.5 | -112.9 | -8.9% | 74,406 |
| 2000/02/29 | 1,157.2 | 1,315.2 | 1,157.2 | 1,264.4 | +112.9 | +9.8% | 76,177 |
| 2000/02/28 | 1,123.3 | 1,151.5 | 1,106.4 | 1,151.5 | +79 | +7.4% | 21,259 |
| 2000/02/25 | 1,072.5 | 1,089.4 | 1,072.5 | 1,072.5 | +28.2 | +2.7% | 38,974 |
| 2000/02/24 | 1,049.9 | 1,049.9 | 1,038.6 | 1,044.3 | -2.8 | -0.3% | 62,005 |
| 2000/02/23 | 976.5 | 1,048.2 | 976.5 | 1,047.1 | +36.7 | +3.6% | 90,350 |
| 2000/02/22 | 1,072.5 | 1,089.4 | 1,004.8 | 1,010.4 | -62.1 | -5.8% | 46,061 |
| 2000/02/21 | 1,010.4 | 1,100.7 | 1,010.4 | 1,072.5 | +96 | +9.8% | 180,699 |
| 2000/02/18 | 1,072.5 | 1,072.5 | 976.5 | 976.5 | -95.4 | -8.9% | 70,862 |
| 2000/02/17 | 1,072.5 | 1,073.6 | 1,071.9 | 1,071.9 | -0.6 | -0.1% | 37,203 |
| 2000/02/16 | 1,072.5 | 1,083.8 | 1,072.5 | 1,072.5 | -25.4 | -2.3% | 108,065 |
| 2000/02/15 | 1,106.4 | 1,106.4 | 1,097.9 | 1,097.9 | -53.6 | -4.7% | 35,431 |
| 2000/02/14 | 1,151.5 | 1,157.2 | 1,151.5 | 1,151.5 | ±0 | ±0% | 54,918 |
| 2000/02/10 | 1,151.5 | 1,151.5 | 1,151.5 | 1,151.5 | +5.6 | +0.5% | 33,660 |
| 2000/02/09 | 1,174.1 | 1,174.1 | 1,145.9 | 1,145.9 | -28.2 | -2.4% | 30,117 |
| 2000/02/08 | 1,174.1 | 1,185.4 | 1,168.5 | 1,174.1 | +16.9 | +1.5% | 85,035 |
| 2000/02/07 | 1,185.4 | 1,185.4 | 1,157.2 | 1,157.2 | -39.5 | -3.3% | 23,030 |
| 2000/02/04 | 1,213.6 | 1,236.2 | 1,191 | 1,196.7 | +11.3 | +1% | 79,720 |
| 2000/02/03 | 1,284.2 | 1,284.2 | 1,185.4 | 1,185.4 | -98.8 | -7.7% | 49,604 |
| 2000/02/02 | 1,284.2 | 1,284.2 | 1,247.5 | 1,284.2 | +22.6 | +1.8% | 65,548 |
| 2000/02/01 | 1,258.8 | 1,270.1 | 1,258.8 | 1,261.6 | +48 | +4% | 26,573 |
| 2000/01/31 | 1,174.1 | 1,213.6 | 1,174.1 | 1,213.6 | +62.1 | +5.4% | 8,858 |
| 2000/01/28 | 1,185.4 | 1,185.4 | 1,151.5 | 1,151.5 | -33.9 | -2.9% | 14,172 |
| 2000/01/27 | 1,162.8 | 1,185.4 | 1,162.8 | 1,185.4 | +33.9 | +2.9% | 10,629 |
| 2000/01/26 | 1,151.5 | 1,151.5 | 1,151.5 | 1,151.5 | -2.8 | -0.2% | 28,345 |
| 2000/01/25 | 1,154.3 | 1,154.3 | 1,154.3 | 1,154.3 | -11.3 | -1% | 3,543 |
| 2000/01/24 | 1,162.8 | 1,165.6 | 1,162.8 | 1,165.6 | +2.8 | +0.2% | 3,543 |
| 2000/01/21 | 1,160 | 1,162.8 | 1,157.2 | 1,162.8 | +33.9 | +3% | 8,858 |
| 2000/01/20 | 1,106.9 | 1,151.5 | 1,106.9 | 1,128.9 | +28.2 | +2.6% | 14,172 |
| 2000/01/19 | 1,185.4 | 1,185.4 | 1,100.7 | 1,100.7 | -84.7 | -7.1% | 60,233 |
| 2000/01/18 | 1,162.8 | 1,185.4 | 1,162.8 | 1,185.4 | ±0 | ±0% | 51,375 |
| 2000/01/17 | 1,188.2 | 1,188.2 | 1,162.8 | 1,185.4 | ±0 | ±0% | 35,431 |
| 2000/01/14 | 1,208 | 1,219.3 | 1,185.4 | 1,185.4 | -22.6 | -1.9% | 42,517 |
| 2000/01/13 | 1,191 | 1,213.6 | 1,185.4 | 1,208 | -5.6 | -0.5% | 23,030 |
| 2000/01/12 | 1,270.1 | 1,326.5 | 1,213.6 | 1,213.6 | -45.2 | -3.6% | 15,944 |
| 2000/01/11 | 1,185.4 | 1,258.8 | 1,185.4 | 1,258.8 | +101.6 | +8.8% | 7,086 |
| 2000/01/07 | 1,128.9 | 1,157.2 | 1,128.9 | 1,157.2 | -25.4 | -2.1% | 46,061 |
6051～
6100
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
