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 |
|---|---|---|---|---|---|---|---|
| 1999/10/21 | 1,563.6 | 1,580.5 | 1,552.3 | 1,557.9 | -79.1 | -4.8% | 42,517 |
| 1999/10/20 | 1,597.5 | 1,642.6 | 1,597.5 | 1,637 | +81.9 | +5.3% | 12,401 |
| 1999/10/19 | 1,555.1 | 1,555.1 | 1,555.1 | 1,555.1 | ±0 | ±0% | 3,543 |
| 1999/10/18 | 1,552.3 | 1,586.2 | 1,495.9 | 1,555.1 | +2.8 | +0.2% | 72,634 |
| 1999/10/15 | 1,597.5 | 1,597.5 | 1,529.7 | 1,552.3 | -56.5 | -3.5% | 33,660 |
| 1999/10/14 | 1,642.6 | 1,642.6 | 1,608.8 | 1,608.8 | - | - | 7,086 |
| 1999/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/12 | 1,699.1 | 1,699.1 | 1,642.6 | 1,642.6 | -96 | -5.5% | 10,629 |
| 1999/10/08 | 1,749.9 | 1,749.9 | 1,665.2 | 1,738.6 | +45.2 | +2.7% | 35,431 |
| 1999/10/07 | 1,642.6 | 1,721.6 | 1,637 | 1,693.4 | +141.1 | +9.1% | 115,151 |
| 1999/10/06 | 1,631.3 | 1,631.3 | 1,532.5 | 1,552.3 | -50.8 | -3.2% | 15,944 |
| 1999/10/05 | 1,580.5 | 1,603.1 | 1,577.7 | 1,603.1 | -33.9 | -2.1% | 40,746 |
| 1999/10/04 | 1,668 | 1,670.8 | 1,637 | 1,637 | -50.8 | -3% | 54,918 |
| 1999/10/01 | 1,552.3 | 1,693.4 | 1,552.3 | 1,687.8 | +135.5 | +8.7% | 35,431 |
| 1999/09/30 | 1,529.7 | 1,552.3 | 1,529.7 | 1,552.3 | +22.6 | +1.5% | 19,487 |
| 1999/09/29 | 1,552.3 | 1,552.3 | 1,529.7 | 1,529.7 | -22.6 | -1.5% | 8,858 |
| 1999/09/28 | 1,586.2 | 1,586.2 | 1,552.3 | 1,552.3 | -11.3 | -0.7% | 3,543 |
| 1999/09/27 | 1,521.3 | 1,563.6 | 1,521.3 | 1,563.6 | +45.2 | +3% | 30,117 |
| 1999/09/24 | 1,580.5 | 1,580.5 | 1,507.1 | 1,518.4 | -96 | -5.9% | 62,005 |
| 1999/09/22 | 1,690.6 | 1,693.4 | 1,614.4 | 1,614.4 | -135.5 | -7.7% | 17,716 |
| 1999/09/21 | 1,749.9 | 1,778.1 | 1,749.9 | 1,749.9 | ±0 | ±0% | 42,517 |
| 1999/09/20 | 1,693.4 | 1,749.9 | 1,693.4 | 1,749.9 | +56.5 | +3.3% | 8,858 |
| 1999/09/17 | 1,682.1 | 1,693.4 | 1,682.1 | 1,693.4 | +33.8 | +2% | 44,289 |
| 1999/09/16 | 1,749.9 | 1,749.9 | 1,659.6 | 1,659.6 | -107.2 | -6.1% | 72,634 |
| 1999/09/14 | 1,789.4 | 1,789.4 | 1,721.6 | 1,766.8 | -28.2 | -1.6% | 97,436 |
| 1999/09/13 | 1,812 | 1,812 | 1,783.7 | 1,795 | +95.9 | +5.6% | 224,988 |
| 1999/09/10 | 1,693.4 | 1,732.9 | 1,693.4 | 1,699.1 | +11.3 | +0.7% | 19,487 |
| 1999/09/09 | 1,749.9 | 1,749.9 | 1,687.8 | 1,687.8 | -62.1 | -3.5% | 63,776 |
| 1999/09/08 | 1,778.1 | 1,778.1 | 1,699.1 | 1,749.9 | -45.1 | -2.5% | 42,517 |
| 1999/09/07 | 1,749.9 | 1,806.3 | 1,744.2 | 1,795 | +101.6 | +6% | 242,704 |
| 1999/09/06 | 1,622.9 | 1,693.4 | 1,622.9 | 1,693.4 | +124.2 | +7.9% | 134,639 |
| 1999/09/03 | 1,524.1 | 1,580.5 | 1,524.1 | 1,569.2 | ±0 | ±0% | 100,979 |
| 1999/09/02 | 1,552.3 | 1,569.2 | 1,546.7 | 1,569.2 | +5.6 | +0.4% | 62,005 |
| 1999/09/01 | 1,557.9 | 1,608.8 | 1,552.3 | 1,563.6 | -39.5 | -2.5% | 40,746 |
| 1999/08/31 | 1,631.3 | 1,631.3 | 1,552.3 | 1,603.1 | -28.2 | -1.7% | 44,289 |
| 1999/08/30 | 1,552.3 | 1,631.3 | 1,552.3 | 1,631.3 | -5.7 | -0.3% | 7,086 |
| 1999/08/27 | 1,631.3 | 1,637 | 1,552.3 | 1,637 | +36.7 | +2.3% | 38,974 |
| 1999/08/26 | 1,603.1 | 1,603.1 | 1,600.3 | 1,600.3 | -8.5 | -0.5% | 3,543 |
| 1999/08/25 | 1,608.8 | 1,608.8 | 1,608.8 | 1,608.8 | +22.6 | +1.4% | 14,172 |
| 1999/08/24 | 1,637 | 1,637 | 1,586.2 | 1,586.2 | -45.1 | -2.8% | 8,858 |
| 1999/08/23 | 1,603.1 | 1,631.3 | 1,603.1 | 1,631.3 | +22.5 | +1.4% | 10,629 |
| 1999/08/20 | 1,611.6 | 1,611.6 | 1,608.8 | 1,608.8 | +45.2 | +2.9% | 15,944 |
| 1999/08/19 | 1,620 | 1,625.7 | 1,563.6 | 1,563.6 | -101.6 | -6.1% | 35,431 |
| 1999/08/18 | 1,653.9 | 1,693.4 | 1,653.9 | 1,665.2 | +79 | +5% | 99,207 |
| 1999/08/17 | 1,557.9 | 1,608.8 | 1,557.9 | 1,586.2 | +39.5 | +2.6% | 42,517 |
| 1999/08/16 | 1,546.7 | 1,549.5 | 1,529.7 | 1,546.7 | +22.6 | +1.5% | 44,289 |
| 1999/08/13 | 1,526.9 | 1,549.5 | 1,467.6 | 1,524.1 | +45.2 | +3.1% | 35,431 |
| 1999/08/12 | 1,462 | 1,490.2 | 1,462 | 1,478.9 | +16.9 | +1.2% | 46,061 |
| 1999/08/11 | 1,377.3 | 1,467.6 | 1,377.3 | 1,462 | -5.6 | -0.4% | 40,746 |
| 1999/08/10 | 1,476.1 | 1,476.1 | 1,467.6 | 1,467.6 | -5.7 | -0.4% | 23,030 |
6151～
6200
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
