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 |
|---|---|---|---|---|---|---|---|
| 1999/07/12 | 1,614.4 | 1,693.4 | 1,614.4 | 1,693.4 | ±0 | ±0% | 99,207 |
| 1999/07/09 | 1,693.4 | 1,693.4 | 1,665.2 | 1,693.4 | -67.8 | -3.8% | 79,720 |
| 1999/07/08 | 1,789.4 | 1,789.4 | 1,744.2 | 1,761.2 | -39.5 | -2.2% | 201,958 |
| 1999/07/07 | 1,806.3 | 1,828.9 | 1,766.8 | 1,800.7 | +22.6 | +1.3% | 209,044 |
| 1999/07/06 | 1,840.2 | 1,840.2 | 1,749.9 | 1,778.1 | -62.1 | -3.4% | 159,440 |
| 1999/07/05 | 1,693.4 | 1,862.8 | 1,665.2 | 1,840.2 | +163.7 | +9.8% | 506,666 |
| 1999/07/02 | 1,682.1 | 1,744.2 | 1,637 | 1,676.5 | +107.3 | +6.8% | 384,429 |
| 1999/07/01 | 1,524.1 | 1,608.8 | 1,501.5 | 1,569.2 | +50.8 | +3.3% | 196,643 |
| 1999/06/30 | 1,524.1 | 1,524.1 | 1,484.6 | 1,518.4 | +11.3 | +0.7% | 111,608 |
| 1999/06/29 | 1,411.2 | 1,524.1 | 1,399.9 | 1,507.1 | +95.9 | +6.8% | 189,557 |
| 1999/06/28 | 1,416.8 | 1,416.8 | 1,411.2 | 1,411.2 | -28.2 | -2% | 60,233 |
| 1999/06/25 | 1,428.1 | 1,439.4 | 1,399.9 | 1,439.4 | -2.8 | -0.2% | 38,974 |
| 1999/06/24 | 1,445.1 | 1,445.1 | 1,411.2 | 1,442.2 | -14.1 | -1% | 53,147 |
| 1999/06/23 | 1,462 | 1,467.6 | 1,445.1 | 1,456.3 | -11.3 | -0.8% | 92,121 |
| 1999/06/22 | 1,411.2 | 1,467.6 | 1,405.5 | 1,467.6 | ±0 | ±0% | 301,165 |
| 1999/06/21 | 1,462 | 1,467.6 | 1,445.1 | 1,467.6 | ±0 | ±0% | 38,974 |
| 1999/06/18 | 1,405.5 | 1,490.2 | 1,377.3 | 1,467.6 | +62.1 | +4.4% | 131,096 |
| 1999/06/17 | 1,433.8 | 1,433.8 | 1,383 | 1,405.5 | -22.6 | -1.6% | 19,487 |
| 1999/06/16 | 1,335 | 1,439.4 | 1,335 | 1,428.1 | +112.9 | +8.6% | 40,746 |
| 1999/06/15 | 1,439.4 | 1,445.1 | 1,292.6 | 1,315.2 | -163.7 | -11.1% | 115,151 |
| 1999/06/14 | 1,425.3 | 1,478.9 | 1,425.3 | 1,478.9 | +11.3 | +0.8% | 184,242 |
| 1999/06/11 | 1,416.8 | 1,495.9 | 1,416.8 | 1,467.6 | +28.2 | +2% | 203,730 |
| 1999/06/10 | 1,258.8 | 1,467.6 | 1,258.8 | 1,439.4 | +112.9 | +8.5% | 214,359 |
| 1999/06/09 | 1,326.5 | 1,326.5 | 1,270.1 | 1,326.5 | -2.8 | -0.2% | 92,121 |
| 1999/06/08 | 1,346.3 | 1,354.7 | 1,326.5 | 1,329.3 | -11.3 | -0.8% | 258,648 |
| 1999/06/07 | 1,241.8 | 1,354.7 | 1,239 | 1,340.6 | +177.8 | +15.3% | 434,032 |
| 1999/06/04 | 1,123.3 | 1,174.1 | 1,117.7 | 1,162.8 | +73.4 | +6.7% | 301,165 |
| 1999/06/03 | 1,050.5 | 1,117.7 | 1,050.5 | 1,089.4 | +38.9 | +3.7% | 348,998 |
| 1999/06/02 | 1,052.7 | 1,072.5 | 1,033 | 1,050.5 | +14.7 | +1.4% | 157,669 |
| 1999/06/01 | 1,018.9 | 1,072.5 | 1,018.9 | 1,035.8 | +19.7 | +1.9% | 249,790 |
| 1999/05/31 | 965.8 | 1,033 | 965.8 | 1,016.1 | +56.5 | +5.9% | 58,462 |
| 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 |
6401～
6450
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
