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 |
|---|---|---|---|---|---|---|---|
| 1997/09/19 | 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 |
| 1997/07/25 | 807.2 | 812.8 | 801.6 | 807.2 | ±0 | ±0% | 24,802 |
| 1997/07/24 | 801.6 | 807.2 | 801.6 | 807.2 | +5.6 | +0.7% | 8,858 |
| 1997/07/23 | 829.8 | 835.4 | 801.6 | 801.6 | -11.2 | -1.4% | 17,716 |
| 1997/07/22 | 846.7 | 846.7 | 812.8 | 812.8 | -22.6 | -2.7% | 12,401 |
| 1997/07/18 | 801.6 | 841.1 | 801.6 | 835.4 | +45.1 | +5.7% | 49,604 |
| 1997/07/17 | 790.3 | 801.6 | 790.3 | 790.3 | +11.3 | +1.5% | 21,259 |
| 1997/07/16 | 767.7 | 779 | 767.7 | 779 | +11.3 | +1.5% | 12,401 |
| 1997/07/15 | 762 | 767.7 | 762 | 767.7 | +5.7 | +0.7% | 12,401 |
| 1997/07/14 | 767.7 | 767.7 | 762 | 762 | +16.9 | +2.3% | 7,086 |
| 1997/07/11 | 762 | 762 | 745.1 | 745.1 | -16.9 | -2.2% | 7,086 |
| 1997/07/10 | 756.4 | 762 | 756.4 | 762 | ±0 | ±0% | 8,858 |
6751～
6800
件表示中 / 6928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 | 117,000円 | +16.8% | +236.0% | 7.18% | 11.11倍 | 0.80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 | 315,000円 | +16.6% | +33.8% | 5.40% | 12.39倍 | 0.81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 |
| Ａｉロボティク | 343,000円 | +98.3% | +90.4% | 0.00% | 24.27倍 | 16.56倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
| レック | 100,700円 | +6.9% | +27.4% | 1.99% | 25.18倍 | 1.02倍 |
|
清掃、サニタリー等日用品メーカー。１００均ショップ向けで成長。殺虫剤バルサン事業買収 |
| ニチバン | 182,900円 | +4.6% | +27.2% | 1.91% | 17.73倍 | 0.89倍 |
|
「セロテープ」で有名なテープ大手。中韓人気の鎮痛消炎剤と絆創膏が主力。大鵬薬品と開発提携 |
市場注目の銘柄
チャート関連のコラム
