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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 1,392 | 1,400 | 1,383 | 1,383 | -18 | -1.3% | 377,700 |
| 2023/03/09 | 1,382 | 1,404 | 1,380 | 1,401 | +23 | +1.7% | 494,500 |
| 2023/03/08 | 1,400 | 1,401 | 1,377 | 1,378 | -21 | -1.5% | 734,700 |
| 2023/03/07 | 1,404 | 1,405 | 1,395 | 1,399 | -8 | -0.6% | 495,600 |
| 2023/03/06 | 1,403 | 1,409 | 1,394 | 1,407 | +7 | +0.5% | 367,300 |
| 2023/03/03 | 1,400 | 1,407 | 1,394 | 1,400 | +1 | +0.1% | 288,100 |
| 2023/03/02 | 1,404 | 1,406 | 1,395 | 1,399 | +3 | +0.2% | 266,400 |
| 2023/03/01 | 1,400 | 1,401 | 1,385 | 1,396 | -4 | -0.3% | 315,900 |
| 2023/02/28 | 1,421 | 1,425 | 1,395 | 1,400 | -21 | -1.5% | 625,200 |
| 2023/02/27 | 1,405 | 1,438 | 1,402 | 1,421 | +20 | +1.4% | 511,800 |
| 2023/02/24 | 1,407 | 1,408 | 1,393 | 1,401 | +5 | +0.4% | 266,100 |
| 2023/02/22 | 1,397 | 1,398 | 1,388 | 1,396 | +6 | +0.4% | 246,000 |
| 2023/02/21 | 1,400 | 1,400 | 1,385 | 1,390 | -10 | -0.7% | 333,300 |
| 2023/02/20 | 1,400 | 1,406 | 1,387 | 1,400 | ±0 | ±0% | 295,700 |
| 2023/02/17 | 1,403 | 1,424 | 1,398 | 1,400 | -7 | -0.5% | 303,600 |
| 2023/02/16 | 1,402 | 1,409 | 1,396 | 1,407 | +9 | +0.6% | 182,900 |
| 2023/02/15 | 1,401 | 1,408 | 1,394 | 1,398 | -1 | -0.1% | 248,900 |
| 2023/02/14 | 1,386 | 1,399 | 1,384 | 1,399 | +25 | +1.8% | 174,200 |
| 2023/02/13 | 1,372 | 1,390 | 1,363 | 1,374 | +15 | +1.1% | 313,000 |
| 2023/02/10 | 1,350 | 1,373 | 1,325 | 1,359 | -42 | -3% | 604,000 |
| 2023/02/09 | 1,398 | 1,407 | 1,397 | 1,401 | +1 | +0.1% | 230,200 |
| 2023/02/08 | 1,401 | 1,405 | 1,395 | 1,400 | +4 | +0.3% | 200,500 |
| 2023/02/07 | 1,395 | 1,401 | 1,392 | 1,396 | -1 | -0.1% | 113,100 |
| 2023/02/06 | 1,405 | 1,409 | 1,395 | 1,397 | +2 | +0.1% | 117,400 |
| 2023/02/03 | 1,392 | 1,395 | 1,382 | 1,395 | +7 | +0.5% | 110,600 |
| 2023/02/02 | 1,395 | 1,399 | 1,385 | 1,388 | -12 | -0.9% | 94,700 |
| 2023/02/01 | 1,402 | 1,407 | 1,395 | 1,400 | -2 | -0.1% | 139,800 |
| 2023/01/31 | 1,389 | 1,414 | 1,386 | 1,402 | +13 | +0.9% | 267,300 |
| 2023/01/30 | 1,384 | 1,392 | 1,379 | 1,389 | +5 | +0.4% | 125,200 |
| 2023/01/27 | 1,382 | 1,390 | 1,379 | 1,384 | +5 | +0.4% | 119,900 |
| 2023/01/26 | 1,384 | 1,388 | 1,370 | 1,379 | -5 | -0.4% | 236,100 |
| 2023/01/25 | 1,375 | 1,386 | 1,370 | 1,384 | +8 | +0.6% | 123,800 |
| 2023/01/24 | 1,354 | 1,376 | 1,354 | 1,376 | +29 | +2.2% | 168,100 |
| 2023/01/23 | 1,359 | 1,362 | 1,343 | 1,347 | -5 | -0.4% | 143,300 |
| 2023/01/20 | 1,344 | 1,355 | 1,340 | 1,352 | +8 | +0.6% | 142,100 |
| 2023/01/19 | 1,327 | 1,347 | 1,327 | 1,344 | +17 | +1.3% | 194,000 |
| 2023/01/18 | 1,319 | 1,338 | 1,316 | 1,327 | +12 | +0.9% | 192,100 |
| 2023/01/17 | 1,298 | 1,317 | 1,298 | 1,315 | +17 | +1.3% | 141,000 |
| 2023/01/16 | 1,298 | 1,305 | 1,293 | 1,298 | -1 | -0.1% | 140,700 |
| 2023/01/13 | 1,300 | 1,308 | 1,296 | 1,299 | ±0 | ±0% | 111,700 |
| 2023/01/12 | 1,305 | 1,307 | 1,295 | 1,299 | -2 | -0.2% | 65,100 |
| 2023/01/11 | 1,300 | 1,308 | 1,296 | 1,301 | +6 | +0.5% | 197,100 |
| 2023/01/10 | 1,290 | 1,302 | 1,287 | 1,295 | +10 | +0.8% | 118,400 |
| 2023/01/06 | 1,270 | 1,296 | 1,269 | 1,285 | +12 | +0.9% | 168,500 |
| 2023/01/05 | 1,275 | 1,281 | 1,270 | 1,273 | -2 | -0.2% | 135,600 |
| 2023/01/04 | 1,289 | 1,290 | 1,273 | 1,275 | -24 | -1.8% | 175,400 |
| 2022/12/30 | 1,308 | 1,311 | 1,297 | 1,299 | ±0 | ±0% | 130,100 |
| 2022/12/29 | 1,283 | 1,301 | 1,275 | 1,299 | +11 | +0.9% | 149,600 |
| 2022/12/28 | 1,289 | 1,290 | 1,277 | 1,288 | +3 | +0.2% | 114,300 |
| 2022/12/27 | 1,289 | 1,296 | 1,279 | 1,285 | +4 | +0.3% | 82,000 |
601～
650
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
