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 |
|---|---|---|---|---|---|---|---|
| 1999/12/07 | 1,287 | 1,301.1 | 1,287 | 1,298.3 | -169.3 | -11.5% | 21,259 |
| 1999/12/06 | 1,495.9 | 1,495.9 | 1,467.6 | 1,467.6 | -56.5 | -3.7% | 12,401 |
| 1999/12/03 | 1,467.6 | 1,524.1 | 1,467.6 | 1,524.1 | +56.5 | +3.8% | 42,517 |
| 1999/12/02 | 1,518.4 | 1,518.4 | 1,467.6 | 1,467.6 | -11.3 | -0.8% | 60,233 |
| 1999/12/01 | 1,467.6 | 1,478.9 | 1,467.6 | 1,478.9 | -45.2 | -3% | 3,543 |
| 1999/11/30 | 1,524.1 | 1,524.1 | 1,524.1 | 1,524.1 | ±0 | ±0% | 1,772 |
| 1999/11/29 | 1,524.1 | 1,524.1 | 1,524.1 | 1,524.1 | - | - | 8,858 |
| 1999/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/25 | 1,524.1 | 1,524.1 | 1,478.9 | 1,495.9 | -28.2 | -1.9% | 19,487 |
| 1999/11/24 | 1,524.1 | 1,535.4 | 1,524.1 | 1,524.1 | -39.5 | -2.5% | 35,431 |
| 1999/11/22 | 1,580.5 | 1,580.5 | 1,546.7 | 1,563.6 | -16.9 | -1.1% | 24,802 |
| 1999/11/19 | 1,659.6 | 1,659.6 | 1,580.5 | 1,580.5 | -28.3 | -1.8% | 24,802 |
| 1999/11/18 | 1,574.9 | 1,608.8 | 1,574.9 | 1,608.8 | +56.5 | +3.6% | 14,172 |
| 1999/11/17 | 1,524.1 | 1,552.3 | 1,524.1 | 1,552.3 | +28.2 | +1.9% | 15,944 |
| 1999/11/16 | 1,524.1 | 1,524.1 | 1,524.1 | 1,524.1 | -5.6 | -0.4% | 12,401 |
| 1999/11/15 | 1,524.1 | 1,529.7 | 1,524.1 | 1,529.7 | +5.6 | +0.4% | 10,629 |
| 1999/11/12 | 1,524.1 | 1,524.1 | 1,524.1 | 1,524.1 | -28.2 | -1.8% | 12,401 |
| 1999/11/11 | 1,495.9 | 1,552.3 | 1,495.9 | 1,552.3 | +56.4 | +3.8% | 17,716 |
| 1999/11/10 | 1,495.9 | 1,524.1 | 1,495.9 | 1,495.9 | -28.2 | -1.9% | 95,664 |
| 1999/11/09 | 1,552.3 | 1,557.9 | 1,524.1 | 1,524.1 | -48 | -3.1% | 21,259 |
| 1999/11/08 | 1,572.1 | 1,577.7 | 1,572.1 | 1,572.1 | -8.4 | -0.5% | 8,858 |
| 1999/11/05 | 1,583.3 | 1,625.7 | 1,580.5 | 1,580.5 | -2.8 | -0.2% | 30,117 |
| 1999/11/04 | 1,580.5 | 1,589 | 1,580.5 | 1,583.3 | -11.3 | -0.7% | 12,401 |
| 1999/11/02 | 1,637 | 1,637 | 1,580.5 | 1,594.6 | -42.4 | -2.6% | 17,716 |
| 1999/11/01 | 1,668 | 1,668 | 1,637 | 1,637 | -28.2 | -1.7% | 23,030 |
| 1999/10/29 | 1,676.5 | 1,676.5 | 1,665.2 | 1,665.2 | -11.3 | -0.7% | 12,401 |
| 1999/10/28 | 1,665.2 | 1,676.5 | 1,665.2 | 1,676.5 | +28.2 | +1.7% | 10,629 |
| 1999/10/27 | 1,676.5 | 1,676.5 | 1,608.8 | 1,648.3 | +11.3 | +0.7% | 19,487 |
| 1999/10/26 | 1,642.6 | 1,642.6 | 1,637 | 1,637 | -50.8 | -3% | 8,858 |
| 1999/10/25 | 1,637 | 1,693.4 | 1,637 | 1,687.8 | +107.3 | +6.8% | 23,030 |
| 1999/10/22 | 1,552.3 | 1,580.5 | 1,552.3 | 1,580.5 | +22.6 | +1.5% | 7,086 |
| 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 |
6301～
6350
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
