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 |
|---|---|---|---|---|---|---|---|
| 1997/11/12 | 931.4 | 931.4 | 903.2 | 903.2 | - | - | 17,716 |
| 1997/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/11/07 | 937 | 937 | 937 | 937 | - | - | 8,858 |
| 1997/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/11/05 | 931.4 | 931.4 | 931.4 | 931.4 | ±0 | ±0% | 24,802 |
| 1997/11/04 | 931.4 | 931.4 | 931.4 | 931.4 | +39.5 | +4.4% | 3,543 |
| 1997/10/31 | 914.4 | 914.4 | 891.9 | 891.9 | -39.5 | -4.2% | 17,716 |
| 1997/10/30 | 931.4 | 937 | 931.4 | 931.4 | ±0 | ±0% | 19,487 |
| 1997/10/29 | 937 | 937 | 931.4 | 931.4 | +28.2 | +3.1% | 10,629 |
| 1997/10/28 | 931.4 | 931.4 | 903.2 | 903.2 | -56.4 | -5.9% | 28,345 |
| 1997/10/27 | 959.6 | 959.6 | 959.6 | 959.6 | ±0 | ±0% | 15,944 |
| 1997/10/24 | 959.6 | 965.3 | 959.6 | 959.6 | ±0 | ±0% | 58,462 |
| 1997/10/23 | 965.3 | 965.3 | 959.6 | 959.6 | -11.3 | -1.2% | 33,660 |
| 1997/10/22 | 959.6 | 970.9 | 959.6 | 970.9 | ±0 | ±0% | 10,629 |
| 1997/10/21 | 965.3 | 970.9 | 959.6 | 970.9 | +11.3 | +1.2% | 26,573 |
| 1997/10/20 | 970.9 | 976.5 | 959.6 | 959.6 | -16.9 | -1.7% | 54,918 |
| 1997/10/17 | 987.8 | 987.8 | 970.9 | 976.5 | -17 | -1.7% | 5,315 |
| 1997/10/16 | 993.5 | 993.5 | 993.5 | 993.5 | -5.6 | -0.6% | 3,543 |
| 1997/10/15 | 999.1 | 1,004.8 | 993.5 | 999.1 | +5.6 | +0.6% | 17,716 |
| 1997/10/14 | 993.5 | 993.5 | 993.5 | 993.5 | -11.3 | -1.1% | 5,315 |
| 1997/10/13 | 1,010.4 | 1,010.4 | 1,004.8 | 1,004.8 | ±0 | ±0% | 8,858 |
| 1997/10/09 | 1,010.4 | 1,010.4 | 1,004.8 | 1,004.8 | ±0 | ±0% | 10,629 |
| 1997/10/08 | 1,016.1 | 1,016.1 | 999.1 | 1,004.8 | +11.3 | +1.1% | 76,177 |
| 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 |
6751～
6800
件表示中 / 6963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 | 142,300円 | +3.2% | -14.6% | 6.18% | 14.78倍 | 0.97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 |
| 関電化 | 84,800円 | +9.1% | +10.9% | 2.12% | 14.77倍 | 0.74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 |
| ＤＮＣ | 64,400円 | -1.6% | -28.8% | 5.90% | 8.81倍 | 0.53倍 |
|
インパネやバンパー、バックドアなど自動車樹脂部品製造。マツダ系（７割強）とダイハツ系が主 |
| コ タ | 144,300円 | +3.1% | +6.2% | 1.39% | 29.27倍 | 3.58倍 |
|
美容室向けヘア化粧品製造。一括販売とバーターで無料コンサル行う「旬報店」に特徴。下期偏重 |
| レック | 120,000円 | +5.6% | +3.2% | 1.67% | 19.50倍 | 1.13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 |
市場注目の銘柄
チャート関連のコラム
