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 |
|---|---|---|---|---|---|---|---|
| 1997/10/07 | 987.8 | 1,004.8 | 987.8 | 993.5 | +22.6 | +2.3% | 47,832 |
| 1997/10/06 | 965.3 | 976.5 | 965.3 | 970.9 | +5.6 | +0.6% | 53,147 |
| 1997/10/03 | 965.3 | 965.3 | 959.6 | 965.3 | -5.6 | -0.6% | 21,259 |
| 1997/10/02 | 965.3 | 970.9 | 965.3 | 970.9 | +11.3 | +1.2% | 67,319 |
| 1997/10/01 | 959.6 | 970.9 | 959.6 | 959.6 | -11.3 | -1.2% | 49,604 |
| 1997/09/30 | 970.9 | 970.9 | 965.3 | 970.9 | ±0 | ±0% | 65,548 |
| 1997/09/29 | 970.9 | 970.9 | 970.9 | 970.9 | ±0 | ±0% | 8,858 |
| 1997/09/26 | 965.3 | 987.8 | 965.3 | 970.9 | +5.6 | +0.6% | 19,487 |
| 1997/09/25 | 965.3 | 965.3 | 965.3 | 965.3 | -5.6 | -0.6% | 1,772 |
| 1997/09/24 | 976.5 | 987.8 | 970.9 | 970.9 | +5.6 | +0.6% | 19,487 |
| 1997/09/22 | 965.3 | 970.9 | 965.3 | 965.3 | -22.5 | -2.3% | 14,172 |
| 1997/09/19 | 987.8 | 993.5 | 987.8 | 987.8 | ±0 | ±0% | 21,259 |
| 1997/09/18 | 959.6 | 987.8 | 959.6 | 987.8 | +28.2 | +2.9% | 12,401 |
| 1997/09/17 | 959.6 | 959.6 | 959.6 | 959.6 | ±0 | ±0% | 12,401 |
| 1997/09/16 | 959.6 | 959.6 | 959.6 | 959.6 | ±0 | ±0% | 5,315 |
| 1997/09/12 | 965.3 | 970.9 | 954 | 959.6 | -11.3 | -1.2% | 24,802 |
| 1997/09/11 | 987.8 | 987.8 | 970.9 | 970.9 | -16.9 | -1.7% | 7,086 |
| 1997/09/10 | 987.8 | 987.8 | 987.8 | 987.8 | +28.2 | +2.9% | 21,259 |
| 1997/09/09 | 959.6 | 959.6 | 954 | 959.6 | +5.6 | +0.6% | 12,401 |
| 1997/09/08 | 959.6 | 959.6 | 948.3 | 954 | +11.3 | +1.2% | 19,487 |
| 1997/09/05 | 942.7 | 948.3 | 942.7 | 942.7 | +5.7 | +0.6% | 19,487 |
| 1997/09/04 | 937 | 937 | 937 | 937 | +5.6 | +0.6% | 12,401 |
| 1997/09/03 | 920.1 | 937 | 920.1 | 931.4 | +28.2 | +3.1% | 26,573 |
| 1997/09/02 | 869.3 | 903.2 | 869.3 | 903.2 | +17 | +1.9% | 14,172 |
| 1997/09/01 | 937 | 937 | 886.2 | 886.2 | -50.8 | -5.4% | 31,888 |
| 1997/08/29 | 937 | 954 | 920.1 | 937 | ±0 | ±0% | 104,522 |
| 1997/08/28 | 948.3 | 948.3 | 937 | 937 | -22.6 | -2.4% | 10,629 |
| 1997/08/27 | 959.6 | 959.6 | 948.3 | 959.6 | +5.6 | +0.6% | 86,806 |
| 1997/08/26 | 959.6 | 959.6 | 954 | 954 | -5.6 | -0.6% | 14,172 |
| 1997/08/25 | 959.6 | 959.6 | 954 | 959.6 | ±0 | ±0% | 83,263 |
| 1997/08/22 | 970.9 | 970.9 | 959.6 | 959.6 | -50.8 | -5% | 12,401 |
| 1997/08/21 | 987.8 | 1,010.4 | 987.8 | 1,010.4 | +22.6 | +2.3% | 5,315 |
| 1997/08/20 | 1,021.7 | 1,021.7 | 987.8 | 987.8 | ±0 | ±0% | 24,802 |
| 1997/08/19 | 993.5 | 1,004.8 | 987.8 | 987.8 | +11.3 | +1.2% | 24,802 |
| 1997/08/18 | 982.2 | 982.2 | 976.5 | 976.5 | -39.6 | -3.9% | 8,858 |
| 1997/08/15 | 1,049.9 | 1,049.9 | 1,016.1 | 1,016.1 | -39.5 | -3.7% | 40,746 |
| 1997/08/14 | 1,027.3 | 1,055.6 | 1,016.1 | 1,055.6 | +33.9 | +3.3% | 74,406 |
| 1997/08/13 | 954 | 1,027.3 | 954 | 1,021.7 | +84.7 | +9% | 111,608 |
| 1997/08/12 | 931.4 | 937 | 931.4 | 937 | +5.6 | +0.6% | 26,573 |
| 1997/08/11 | 942.7 | 942.7 | 925.7 | 931.4 | -28.2 | -2.9% | 42,517 |
| 1997/08/08 | 959.6 | 970.9 | 959.6 | 959.6 | ±0 | ±0% | 58,462 |
| 1997/08/07 | 965.3 | 976.5 | 959.6 | 959.6 | -28.2 | -2.9% | 28,345 |
| 1997/08/06 | 959.6 | 987.8 | 954 | 987.8 | +39.5 | +4.2% | 23,030 |
| 1997/08/05 | 959.6 | 976.5 | 948.3 | 948.3 | -11.3 | -1.2% | 21,259 |
| 1997/08/04 | 999.1 | 999.1 | 937 | 959.6 | -56.5 | -5.6% | 115,151 |
| 1997/08/01 | 999.1 | 1,055.6 | 993.5 | 1,016.1 | +17 | +1.7% | 200,186 |
| 1997/07/31 | 954 | 999.1 | 914.4 | 999.1 | +39.5 | +4.1% | 111,608 |
| 1997/07/30 | 891.9 | 993.5 | 891.9 | 959.6 | +84.7 | +9.7% | 356,084 |
| 1997/07/29 | 858 | 874.9 | 846.7 | 874.9 | +28.2 | +3.3% | 170,070 |
| 1997/07/28 | 829.8 | 846.7 | 824.1 | 846.7 | +39.5 | +4.9% | 51,375 |
6651～
6700
件表示中 / 6839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 | 148,900円 | +16.8% | +189.0% | 5.64% | 15.49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 | 284,200円 | +3.5% | +49.9% | 4.64% | 4.60倍 | 0.38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 | 385,500円 | +13.3% | +15.9% | 4.41% | 17.85倍 | 1.02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 | 610,000円 | +19.5% | +3.2% | 0.66% | 19.36倍 | 2.10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 | 124,900円 | +5.3% | -2.2% | 1.60% | 39.01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
