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 |
|---|---|---|---|---|---|---|---|
| 1999/09/24 | 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 |
| 1999/08/09 | 1,529.7 | 1,552.3 | 1,473.3 | 1,473.3 | -79 | -5.1% | 14,172 |
| 1999/08/06 | 1,552.3 | 1,552.3 | 1,552.3 | 1,552.3 | ±0 | ±0% | 3,543 |
| 1999/08/05 | 1,580.5 | 1,665.2 | 1,552.3 | 1,552.3 | -28.2 | -1.8% | 85,035 |
| 1999/08/04 | 1,577.7 | 1,591.8 | 1,577.7 | 1,580.5 | -28.3 | -1.8% | 76,177 |
| 1999/08/03 | 1,608.8 | 1,614.4 | 1,563.6 | 1,608.8 | +28.3 | +1.8% | 99,207 |
| 1999/08/02 | 1,580.5 | 1,580.5 | 1,580.5 | 1,580.5 | -56.5 | -3.5% | 5,315 |
| 1999/07/30 | 1,628.5 | 1,637 | 1,608.8 | 1,637 | -28.2 | -1.7% | 23,030 |
| 1999/07/29 | 1,580.5 | 1,693.4 | 1,580.5 | 1,665.2 | +107.3 | +6.9% | 60,233 |
| 1999/07/28 | 1,560.8 | 1,580.5 | 1,557.9 | 1,557.9 | ±0 | ±0% | 5,315 |
| 1999/07/27 | 1,552.3 | 1,557.9 | 1,535.4 | 1,557.9 | +22.5 | +1.5% | 79,720 |
| 1999/07/26 | 1,478.9 | 1,535.4 | 1,473.3 | 1,535.4 | +11.3 | +0.7% | 35,431 |
| 1999/07/23 | 1,428.1 | 1,546.7 | 1,428.1 | 1,524.1 | -33.8 | -2.2% | 14,172 |
| 1999/07/22 | 1,557.9 | 1,563.6 | 1,555.1 | 1,557.9 | ±0 | ±0% | 15,944 |
| 1999/07/21 | 1,625.7 | 1,625.7 | 1,557.9 | 1,557.9 | -67.8 | -4.2% | 8,858 |
| 1999/07/19 | 1,682.1 | 1,682.1 | 1,625.7 | 1,625.7 | -62.1 | -3.7% | 24,802 |
| 1999/07/16 | 1,687.8 | 1,687.8 | 1,665.2 | 1,687.8 | ±0 | ±0% | 30,117 |
| 1999/07/15 | 1,665.2 | 1,687.8 | 1,656.7 | 1,687.8 | -2.8 | -0.2% | 21,259 |
| 1999/07/14 | 1,642.6 | 1,693.4 | 1,642.6 | 1,690.6 | +2.8 | +0.2% | 24,802 |
6351～
6400
件表示中 / 7022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 | 160,300円 | +3.2% | -14.6% | 5.49% | 16.66倍 | 1.10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 |
| ステラケミファ | 419,500円 | -0.8% | -6.3% | 4.05% | 18.36倍 | 1.11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 |
| 新日製薬 | 247,500円 | +4.9% | +10.2% | 2.10% | 16.88倍 | 2.47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 |
| 日特塗 | 215,600円 | -4.6% | -24.0% | 5.10% | 11.73倍 | 0.82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 |
| 関電化 | 87,900円 | +6.7% | -11.2% | 2.05% | 18.71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 |
市場注目の銘柄
チャート関連のコラム
