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 |
|---|---|---|---|---|---|---|---|
| 1999/05/28 | 948.3 | 965.3 | 948.3 | 959.6 | ±0 | ±0% | 30,117 |
| 1999/05/27 | 954 | 982.2 | 954 | 959.6 | +16.9 | +1.8% | 7,086 |
| 1999/05/26 | 954 | 954 | 942.7 | 942.7 | -17.5 | -1.8% | 23,030 |
| 1999/05/25 | 960.2 | 960.2 | 954.5 | 960.2 | +6.2 | +0.6% | 21,259 |
| 1999/05/24 | 959.6 | 959.6 | 954 | 954 | -5.6 | -0.6% | 8,858 |
| 1999/05/21 | 959.6 | 965.8 | 942.7 | 959.6 | ±0 | ±0% | 49,604 |
| 1999/05/20 | 987.8 | 987.8 | 954 | 959.6 | -28.2 | -2.9% | 100,979 |
| 1999/05/19 | 993.5 | 993.5 | 987.8 | 987.8 | -5.7 | -0.6% | 24,802 |
| 1999/05/18 | 1,010.4 | 1,017.7 | 993.5 | 993.5 | -22.6 | -2.2% | 53,147 |
| 1999/05/17 | 1,044.3 | 1,044.3 | 987.8 | 1,016.1 | -28.2 | -2.7% | 33,660 |
| 1999/05/14 | 1,055.6 | 1,055.6 | 1,039.2 | 1,044.3 | -11.3 | -1.1% | 72,634 |
| 1999/05/13 | 1,016.1 | 1,061.2 | 1,016.1 | 1,055.6 | +39.5 | +3.9% | 159,440 |
| 1999/05/12 | 993.5 | 1,024.5 | 993.5 | 1,016.1 | +39.6 | +4.1% | 125,781 |
| 1999/05/11 | 993.5 | 993.5 | 971.5 | 976.5 | +16.9 | +1.8% | 28,345 |
| 1999/05/10 | 1,004.8 | 1,004.8 | 959.6 | 959.6 | -45.2 | -4.5% | 127,552 |
| 1999/05/07 | 1,016.1 | 1,027.3 | 987.8 | 1,004.8 | -6.2 | -0.6% | 230,303 |
| 1999/05/06 | 942.7 | 1,021.7 | 942.7 | 1,011 | +74.5 | +8% | 336,597 |
| 1999/04/30 | 930.8 | 936.5 | 911.6 | 936.5 | +5.1 | +0.5% | 81,492 |
| 1999/04/28 | 887.4 | 931.4 | 887.4 | 931.4 | +44.6 | +5% | 97,436 |
| 1999/04/27 | 897.5 | 897.5 | 886.2 | 886.8 | +11.9 | +1.4% | 24,802 |
| 1999/04/26 | 880.6 | 897.5 | 874.9 | 874.9 | +11.3 | +1.3% | 63,776 |
| 1999/04/23 | 858 | 874.9 | 846.7 | 863.6 | +5.6 | +0.7% | 97,436 |
| 1999/04/22 | 874.9 | 891.9 | 858 | 858 | ±0 | ±0% | 31,888 |
| 1999/04/21 | 858 | 858 | 858 | 858 | -16.9 | -1.9% | 21,259 |
| 1999/04/20 | 885.7 | 885.7 | 863.6 | 874.9 | -17 | -1.9% | 19,487 |
| 1999/04/19 | 903.2 | 903.2 | 886.2 | 891.9 | ±0 | ±0% | 15,944 |
| 1999/04/16 | 899.8 | 899.8 | 886.2 | 891.9 | -8.4 | -0.9% | 30,117 |
| 1999/04/15 | 880.6 | 902.6 | 880.6 | 900.3 | +36.7 | +4.2% | 72,634 |
| 1999/04/14 | 874.9 | 886.2 | 846.7 | 863.6 | -11.3 | -1.3% | 19,487 |
| 1999/04/13 | 886.2 | 903.2 | 874.9 | 874.9 | -11.3 | -1.3% | 30,117 |
| 1999/04/12 | 903.2 | 908.8 | 864.2 | 886.2 | -17 | -1.9% | 37,203 |
| 1999/04/09 | 903.2 | 908.8 | 874.9 | 903.2 | -16.9 | -1.8% | 42,517 |
| 1999/04/08 | 954 | 954 | 920.1 | 920.1 | -22.6 | -2.4% | 56,690 |
| 1999/04/07 | 892.4 | 948.3 | 891.9 | 942.7 | +50.8 | +5.7% | 214,359 |
| 1999/04/06 | 903.2 | 903.2 | 859.1 | 891.9 | -11.3 | -1.3% | 95,664 |
| 1999/04/05 | 886.8 | 908.8 | 886.2 | 903.2 | +17 | +1.9% | 159,440 |
| 1999/04/02 | 846.7 | 891.9 | 846.1 | 886.2 | +50.2 | +6% | 226,760 |
| 1999/04/01 | 821.3 | 863.6 | 821.3 | 836 | +14.7 | +1.8% | 143,496 |
| 1999/03/31 | 858 | 874.9 | 821.3 | 821.3 | -25.4 | -3% | 120,466 |
| 1999/03/30 | 833.7 | 858 | 830.9 | 846.7 | +13 | +1.6% | 203,730 |
| 1999/03/29 | 782.4 | 841.1 | 782.4 | 833.7 | +57.5 | +7.4% | 154,126 |
| 1999/03/26 | 818.5 | 829.8 | 773.3 | 776.2 | -25.4 | -3.2% | 161,212 |
| 1999/03/25 | 751.3 | 801.6 | 751.3 | 801.6 | +50.8 | +6.8% | 139,953 |
| 1999/03/24 | 778.4 | 778.4 | 750.8 | 750.8 | -28.2 | -3.6% | 17,716 |
| 1999/03/23 | 795.9 | 829.8 | 767.7 | 779 | -11.3 | -1.4% | 46,061 |
| 1999/03/19 | 733.8 | 790.3 | 733.8 | 790.3 | +67.8 | +9.4% | 115,151 |
| 1999/03/18 | 728.2 | 728.2 | 717.4 | 722.5 | ±0 | ±0% | 24,802 |
| 1999/03/17 | 722.5 | 723.1 | 722.5 | 722.5 | +11.3 | +1.6% | 17,716 |
| 1999/03/16 | 716.9 | 716.9 | 706.2 | 711.2 | -17 | -2.3% | 46,061 |
| 1999/03/15 | 739.5 | 739.5 | 728.2 | 728.2 | +11.3 | +1.6% | 17,716 |
6251～
6300
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
