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 |
|---|---|---|---|---|---|---|---|
| 1997/11/21 | 903.2 | 908.8 | 903.2 | 908.8 | -5.6 | -0.6% | 40,746 |
| 1997/11/20 | 920.1 | 920.1 | 914.4 | 914.4 | +11.2 | +1.2% | 7,086 |
| 1997/11/19 | 920.1 | 920.1 | 903.2 | 903.2 | ±0 | ±0% | 7,086 |
| 1997/11/18 | 908.8 | 914.4 | 903.2 | 903.2 | -5.6 | -0.6% | 15,944 |
| 1997/11/17 | 903.2 | 908.8 | 903.2 | 908.8 | +16.9 | +1.9% | 8,858 |
| 1997/11/14 | 920.1 | 920.1 | 891.9 | 891.9 | -11.3 | -1.3% | 17,716 |
| 1997/11/13 | 903.2 | 903.2 | 903.2 | 903.2 | ±0 | ±0% | 44,289 |
| 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 |
6801～
6850
件表示中 / 7020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 | 157,400円 | +3.2% | -14.6% | 5.59% | 16.36倍 | 1.07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 | 422,500円 | -0.8% | -6.3% | 4.02% | 18.49倍 | 1.12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 |
| 新日製薬 | 250,300円 | +4.9% | +10.2% | 2.08% | 17.07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 | 89,300円 | +6.7% | -11.2% | 2.02% | 19.00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 | 214,400円 | -4.6% | -24.0% | 5.13% | 11.66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
