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 |
|---|---|---|---|---|---|---|---|
| 1998/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/07/31 | 897.5 | 897.5 | 897.5 | 897.5 | ±0 | ±0% | 1,772 |
| 1998/07/30 | 897.5 | 897.5 | 897.5 | 897.5 | -6.2 | -0.7% | 1,772 |
| 1998/07/29 | 897.5 | 908.2 | 897.5 | 903.7 | -6.2 | -0.7% | 46,061 |
| 1998/07/28 | 913.9 | 913.9 | 903.2 | 909.9 | - | - | 12,401 |
| 1998/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/07/24 | 921.2 | 921.2 | 921.2 | 921.2 | ±0 | ±0% | 1,772 |
| 1998/07/23 | 921.2 | 921.2 | 921.2 | 921.2 | -21.5 | -2.3% | 1,772 |
| 1998/07/22 | 954 | 954 | 942.7 | 942.7 | +22 | +2.4% | 8,858 |
| 1998/07/21 | 920.7 | 920.7 | 920.7 | 920.7 | +0.6 | +0.1% | 3,543 |
| 1998/07/17 | 920.1 | 920.1 | 920.1 | 920.1 | +16.9 | +1.9% | 1,772 |
| 1998/07/16 | 903.7 | 903.7 | 903.2 | 903.2 | -0.5 | -0.1% | 8,858 |
| 1998/07/15 | 903.2 | 903.7 | 903.2 | 903.7 | -16.4 | -1.8% | 7,086 |
| 1998/07/14 | 930.8 | 937 | 920.1 | 920.1 | -11.3 | -1.2% | 23,030 |
| 1998/07/13 | 934.8 | 934.8 | 925.7 | 931.4 | -3.4 | -0.4% | 5,315 |
| 1998/07/10 | 933.1 | 934.8 | 933.1 | 934.8 | +2.3 | +0.2% | 10,629 |
| 1998/07/09 | 942.7 | 942.7 | 932.5 | 932.5 | ±0 | ±0% | 5,315 |
| 1998/07/08 | 933.1 | 933.1 | 932.5 | 932.5 | +1.1 | +0.1% | 3,543 |
| 1998/07/07 | 948.3 | 948.3 | 931.4 | 931.4 | -16.9 | -1.8% | 14,172 |
| 1998/07/06 | 941 | 954.5 | 937 | 948.3 | +16.9 | +1.8% | 42,517 |
| 1998/07/03 | 931.4 | 931.4 | 925.7 | 931.4 | +2.8 | +0.3% | 40,746 |
| 1998/07/02 | 903.7 | 931.4 | 903.7 | 928.6 | +25.4 | +2.8% | 26,573 |
| 1998/07/01 | 863.6 | 903.2 | 846.7 | 903.2 | +56.5 | +6.7% | 15,944 |
| 1998/06/30 | 827 | 846.7 | 827 | 846.7 | - | - | 3,543 |
| 1998/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/24 | 838.2 | 838.2 | 827 | 827 | ±0 | ±0% | 3,543 |
| 1998/06/23 | 824.1 | 829.8 | 824.1 | 827 | -25.4 | -3% | 12,401 |
| 1998/06/22 | 857.4 | 857.4 | 846.7 | 852.4 | -5.6 | -0.7% | 7,086 |
| 1998/06/19 | 874.9 | 874.9 | 846.7 | 858 | -22.6 | -2.6% | 21,259 |
| 1998/06/18 | 880.6 | 880.6 | 880.6 | 880.6 | -5.6 | -0.6% | 1,772 |
| 1998/06/17 | 869.3 | 886.2 | 864.2 | 886.2 | - | - | 14,172 |
| 1998/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/11 | 948.3 | 948.3 | 925.7 | 931.4 | -5.6 | -0.6% | 35,431 |
| 1998/06/10 | 931.4 | 937 | 931.4 | 937 | +33.8 | +3.7% | 28,345 |
| 1998/06/09 | 908.8 | 908.8 | 903.2 | 903.2 | -5.6 | -0.6% | 40,746 |
| 1998/06/08 | 914.4 | 914.4 | 908.8 | 908.8 | - | - | 5,315 |
| 1998/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/04 | 903.2 | 920.1 | 891.9 | 914.4 | +11.2 | +1.2% | 51,375 |
| 1998/06/03 | 886.2 | 903.2 | 886.2 | 903.2 | +33.9 | +3.9% | 30,117 |
| 1998/06/02 | 863.6 | 869.3 | 863.6 | 869.3 | +5.7 | +0.7% | 21,259 |
| 1998/06/01 | 863.6 | 869.3 | 863.6 | 863.6 | - | - | 17,716 |
| 1998/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/05/28 | 869.3 | 869.3 | 869.3 | 869.3 | -16.9 | -1.9% | 3,543 |
| 1998/05/27 | 886.2 | 886.2 | 886.2 | 886.2 | +11.3 | +1.3% | 3,543 |
| 1998/05/26 | 874.9 | 874.9 | 874.9 | 874.9 | +11.3 | +1.3% | 12,401 |
| 1998/05/25 | 836 | 863.6 | 835.4 | 863.6 | +62 | +7.7% | 72,634 |
6451～
6500
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
