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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 958 | 965 | 953 | 957 | -4 | -0.4% | 145,400 |
| 2022/03/30 | 965 | 974 | 954 | 961 | -53 | -5.2% | 194,100 |
| 2022/03/29 | 1,024 | 1,024 | 1,011 | 1,014 | -10 | -1% | 176,200 |
| 2022/03/28 | 1,025 | 1,030 | 1,018 | 1,024 | +3 | +0.3% | 127,600 |
| 2022/03/25 | 1,021 | 1,030 | 1,015 | 1,021 | +2 | +0.2% | 143,700 |
| 2022/03/24 | 1,010 | 1,021 | 1,008 | 1,019 | -4 | -0.4% | 82,700 |
| 2022/03/23 | 1,010 | 1,024 | 1,010 | 1,023 | +16 | +1.6% | 134,500 |
| 2022/03/22 | 1,002 | 1,007 | 993 | 1,007 | +15 | +1.5% | 145,600 |
| 2022/03/18 | 991 | 996 | 985 | 992 | -3 | -0.3% | 170,200 |
| 2022/03/17 | 1,010 | 1,011 | 994 | 995 | -5 | -0.5% | 170,400 |
| 2022/03/16 | 1,007 | 1,010 | 996 | 1,000 | -6 | -0.6% | 147,300 |
| 2022/03/15 | 1,000 | 1,010 | 994 | 1,006 | +12 | +1.2% | 63,500 |
| 2022/03/14 | 995 | 1,003 | 992 | 994 | +6 | +0.6% | 55,000 |
| 2022/03/11 | 983 | 992 | 981 | 988 | -3 | -0.3% | 65,000 |
| 2022/03/10 | 986 | 992 | 975 | 991 | +29 | +3% | 86,900 |
| 2022/03/09 | 958 | 973 | 956 | 962 | +10 | +1.1% | 73,900 |
| 2022/03/08 | 975 | 982 | 950 | 952 | -29 | -3% | 200,800 |
| 2022/03/07 | 989 | 992 | 980 | 981 | -15 | -1.5% | 140,300 |
| 2022/03/04 | 1,003 | 1,014 | 996 | 996 | -11 | -1.1% | 109,800 |
| 2022/03/03 | 1,005 | 1,015 | 1,002 | 1,007 | +12 | +1.2% | 65,800 |
| 2022/03/02 | 995 | 1,006 | 995 | 995 | -11 | -1.1% | 79,800 |
| 2022/03/01 | 1,014 | 1,019 | 1,005 | 1,006 | -3 | -0.3% | 75,500 |
| 2022/02/28 | 995 | 1,014 | 987 | 1,009 | +20 | +2% | 85,900 |
| 2022/02/25 | 984 | 989 | 978 | 989 | +6 | +0.6% | 78,500 |
| 2022/02/24 | 980 | 992 | 972 | 983 | -1 | -0.1% | 143,600 |
| 2022/02/22 | 986 | 990 | 978 | 984 | -9 | -0.9% | 124,600 |
| 2022/02/21 | 998 | 998 | 986 | 993 | -10 | -1% | 66,400 |
| 2022/02/18 | 1,000 | 1,007 | 995 | 1,003 | -2 | -0.2% | 49,100 |
| 2022/02/17 | 1,023 | 1,023 | 1,003 | 1,005 | -15 | -1.5% | 59,200 |
| 2022/02/16 | 1,019 | 1,026 | 1,016 | 1,020 | +14 | +1.4% | 52,100 |
| 2022/02/15 | 1,008 | 1,015 | 1,000 | 1,006 | +6 | +0.6% | 102,200 |
| 2022/02/14 | 1,000 | 1,007 | 992 | 1,000 | -13 | -1.3% | 104,100 |
| 2022/02/10 | 1,021 | 1,026 | 1,005 | 1,013 | -3 | -0.3% | 117,500 |
| 2022/02/09 | 1,000 | 1,020 | 999 | 1,016 | +22 | +2.2% | 87,400 |
| 2022/02/08 | 1,000 | 1,008 | 991 | 994 | -2 | -0.2% | 124,700 |
| 2022/02/07 | 1,000 | 1,010 | 993 | 996 | -8 | -0.8% | 105,300 |
| 2022/02/04 | 997 | 1,007 | 991 | 1,004 | +7 | +0.7% | 124,600 |
| 2022/02/03 | 1,013 | 1,017 | 995 | 997 | -4 | -0.4% | 143,200 |
| 2022/02/02 | 976 | 1,006 | 969 | 1,001 | +25 | +2.6% | 177,700 |
| 2022/02/01 | 994 | 998 | 970 | 976 | -16 | -1.6% | 190,600 |
| 2022/01/31 | 1,002 | 1,015 | 986 | 992 | -10 | -1% | 187,900 |
| 2022/01/28 | 1,008 | 1,013 | 967 | 1,002 | +14 | +1.4% | 242,000 |
| 2022/01/27 | 1,004 | 1,012 | 982 | 988 | -13 | -1.3% | 155,700 |
| 2022/01/26 | 1,005 | 1,008 | 985 | 1,001 | -10 | -1% | 230,000 |
| 2022/01/25 | 1,038 | 1,038 | 1,001 | 1,011 | -19 | -1.8% | 118,200 |
| 2022/01/24 | 1,018 | 1,035 | 1,011 | 1,030 | +7 | +0.7% | 65,500 |
| 2022/01/21 | 1,016 | 1,023 | 1,005 | 1,023 | -6 | -0.6% | 124,400 |
| 2022/01/20 | 1,023 | 1,042 | 1,017 | 1,029 | +1 | +0.1% | 133,700 |
| 2022/01/19 | 1,033 | 1,052 | 1,026 | 1,028 | -28 | -2.7% | 164,700 |
| 2022/01/18 | 1,066 | 1,067 | 1,048 | 1,056 | ±0 | ±0% | 116,800 |
651～
700
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
