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 |
|---|---|---|---|---|---|---|---|
| 2000/02/22 | 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 |
| 2000/01/06 | 1,128.9 | 1,182.6 | 1,128.9 | 1,182.6 | -2.8 | -0.2% | 7,086 |
| 2000/01/05 | 1,101.3 | 1,185.4 | 1,100.7 | 1,185.4 | +96 | +8.8% | 10,629 |
| 2000/01/04 | 1,089.4 | 1,089.4 | 1,089.4 | 1,089.4 | -28.3 | -2.5% | 1,772 |
| 1999/12/30 | 1,117.7 | 1,117.7 | 1,117.7 | 1,117.7 | ±0 | ±0% | 1,772 |
| 1999/12/29 | 1,072.5 | 1,117.7 | 1,071.9 | 1,117.7 | +17 | +1.5% | 10,629 |
| 1999/12/28 | 1,128.9 | 1,128.9 | 1,100.7 | 1,100.7 | -28.2 | -2.5% | 14,172 |
| 1999/12/27 | 1,128.9 | 1,134.6 | 1,127.8 | 1,128.9 | -5.7 | -0.5% | 21,259 |
| 1999/12/24 | 1,117.7 | 1,157.2 | 1,117.7 | 1,134.6 | -50.8 | -4.3% | 33,660 |
| 1999/12/22 | 1,145.9 | 1,185.4 | 1,134.6 | 1,185.4 | +16.9 | +1.4% | 60,233 |
| 1999/12/21 | 1,250.3 | 1,250.3 | 1,168.5 | 1,168.5 | -84.6 | -6.8% | 21,259 |
| 1999/12/20 | 1,428.1 | 1,428.1 | 1,253.1 | 1,253.1 | -39.5 | -3.1% | 14,172 |
| 1999/12/17 | 1,301.1 | 1,301.1 | 1,270.1 | 1,292.6 | +22.5 | +1.8% | 17,716 |
| 1999/12/16 | 1,292.6 | 1,298.3 | 1,258.8 | 1,270.1 | -22.5 | -1.7% | 76,177 |
| 1999/12/15 | 1,354.7 | 1,354.7 | 1,292.6 | 1,292.6 | -62.1 | -4.6% | 97,436 |
| 1999/12/14 | 1,411.2 | 1,411.2 | 1,332.2 | 1,354.7 | -56.5 | -4% | 76,177 |
| 1999/12/13 | 1,490.2 | 1,490.2 | 1,411.2 | 1,411.2 | -56.4 | -3.8% | 49,604 |
| 1999/12/10 | 1,371.7 | 1,467.6 | 1,371.7 | 1,467.6 | +129.8 | +9.7% | 19,487 |
| 1999/12/09 | 1,326.5 | 1,337.8 | 1,326.5 | 1,337.8 | -16.9 | -1.2% | 26,573 |
| 1999/12/08 | 1,326.5 | 1,354.7 | 1,326.5 | 1,354.7 | +56.4 | +4.3% | 37,203 |
6251～
6300
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
