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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 1,300 | 1,301 | 1,271 | 1,281 | -17 | -1.3% | 221,600 |
| 2022/12/23 | 1,290 | 1,303 | 1,285 | 1,298 | +7 | +0.5% | 144,900 |
| 2022/12/22 | 1,283 | 1,296 | 1,279 | 1,291 | +16 | +1.3% | 116,300 |
| 2022/12/21 | 1,289 | 1,296 | 1,275 | 1,275 | -18 | -1.4% | 199,600 |
| 2022/12/20 | 1,308 | 1,323 | 1,283 | 1,293 | -15 | -1.1% | 285,700 |
| 2022/12/19 | 1,310 | 1,318 | 1,306 | 1,308 | -3 | -0.2% | 148,500 |
| 2022/12/16 | 1,320 | 1,330 | 1,310 | 1,311 | -28 | -2.1% | 144,700 |
| 2022/12/15 | 1,337 | 1,343 | 1,328 | 1,339 | +1 | +0.1% | 182,000 |
| 2022/12/14 | 1,315 | 1,338 | 1,313 | 1,338 | +26 | +2% | 225,900 |
| 2022/12/13 | 1,320 | 1,324 | 1,304 | 1,312 | -5 | -0.4% | 117,400 |
| 2022/12/12 | 1,299 | 1,317 | 1,297 | 1,317 | +22 | +1.7% | 137,500 |
| 2022/12/09 | 1,293 | 1,307 | 1,293 | 1,295 | -2 | -0.2% | 196,500 |
| 2022/12/08 | 1,300 | 1,303 | 1,281 | 1,297 | +6 | +0.5% | 112,000 |
| 2022/12/07 | 1,279 | 1,302 | 1,279 | 1,291 | +5 | +0.4% | 137,900 |
| 2022/12/06 | 1,270 | 1,286 | 1,265 | 1,286 | +11 | +0.9% | 104,600 |
| 2022/12/05 | 1,277 | 1,279 | 1,268 | 1,275 | +1 | +0.1% | 92,400 |
| 2022/12/02 | 1,285 | 1,285 | 1,263 | 1,274 | -13 | -1% | 202,100 |
| 2022/12/01 | 1,303 | 1,304 | 1,284 | 1,287 | +3 | +0.2% | 109,900 |
| 2022/11/30 | 1,290 | 1,294 | 1,282 | 1,284 | -10 | -0.8% | 118,000 |
| 2022/11/29 | 1,308 | 1,309 | 1,291 | 1,294 | -14 | -1.1% | 151,400 |
| 2022/11/28 | 1,310 | 1,315 | 1,301 | 1,308 | -2 | -0.2% | 261,800 |
| 2022/11/25 | 1,306 | 1,314 | 1,299 | 1,310 | +2 | +0.2% | 186,100 |
| 2022/11/24 | 1,310 | 1,323 | 1,303 | 1,308 | +7 | +0.5% | 185,600 |
| 2022/11/22 | 1,284 | 1,310 | 1,282 | 1,301 | +19 | +1.5% | 156,600 |
| 2022/11/21 | 1,269 | 1,282 | 1,262 | 1,282 | +20 | +1.6% | 107,600 |
| 2022/11/18 | 1,271 | 1,274 | 1,260 | 1,262 | -6 | -0.5% | 103,100 |
| 2022/11/17 | 1,258 | 1,270 | 1,254 | 1,268 | +20 | +1.6% | 113,300 |
| 2022/11/16 | 1,240 | 1,254 | 1,224 | 1,248 | +13 | +1.1% | 127,200 |
| 2022/11/15 | 1,214 | 1,236 | 1,212 | 1,235 | +15 | +1.2% | 83,900 |
| 2022/11/14 | 1,246 | 1,247 | 1,219 | 1,220 | -22 | -1.8% | 210,500 |
| 2022/11/11 | 1,257 | 1,257 | 1,237 | 1,242 | -3 | -0.2% | 133,200 |
| 2022/11/10 | 1,225 | 1,245 | 1,221 | 1,245 | +9 | +0.7% | 148,700 |
| 2022/11/09 | 1,217 | 1,237 | 1,215 | 1,236 | +24 | +2% | 170,500 |
| 2022/11/08 | 1,213 | 1,237 | 1,208 | 1,212 | -6 | -0.5% | 307,000 |
| 2022/11/07 | 1,183 | 1,241 | 1,157 | 1,218 | -55 | -4.3% | 1,245,200 |
| 2022/11/04 | 1,264 | 1,276 | 1,262 | 1,273 | +9 | +0.7% | 153,100 |
| 2022/11/02 | 1,261 | 1,276 | 1,260 | 1,264 | ±0 | ±0% | 103,800 |
| 2022/11/01 | 1,264 | 1,279 | 1,259 | 1,264 | +7 | +0.6% | 135,400 |
| 2022/10/31 | 1,248 | 1,264 | 1,247 | 1,257 | +15 | +1.2% | 100,100 |
| 2022/10/28 | 1,245 | 1,256 | 1,236 | 1,242 | -2 | -0.2% | 269,600 |
| 2022/10/27 | 1,252 | 1,252 | 1,237 | 1,244 | -6 | -0.5% | 189,900 |
| 2022/10/26 | 1,262 | 1,264 | 1,250 | 1,250 | -12 | -1% | 174,500 |
| 2022/10/25 | 1,262 | 1,272 | 1,259 | 1,262 | +9 | +0.7% | 114,400 |
| 2022/10/24 | 1,277 | 1,279 | 1,253 | 1,253 | -13 | -1% | 117,800 |
| 2022/10/21 | 1,274 | 1,281 | 1,266 | 1,266 | -11 | -0.9% | 78,000 |
| 2022/10/20 | 1,278 | 1,285 | 1,275 | 1,277 | -5 | -0.4% | 105,300 |
| 2022/10/19 | 1,277 | 1,284 | 1,274 | 1,282 | +5 | +0.4% | 63,800 |
| 2022/10/18 | 1,276 | 1,281 | 1,268 | 1,277 | +4 | +0.3% | 63,700 |
| 2022/10/17 | 1,270 | 1,279 | 1,262 | 1,273 | +1 | +0.1% | 129,100 |
| 2022/10/14 | 1,278 | 1,284 | 1,263 | 1,272 | +29 | +2.3% | 99,100 |
651～
700
件表示中 / 7021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 | 157,200円 | +3.2% | -14.6% | 5.60% | 16.34倍 | 1.08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 |
| ソフト９９ | 245,800円 | +1.9% | -9.7% | 0.00% | 20.95倍 | 0.93倍 |
|
「ソフト９９」カーワックス、補修剤等の自動車用品大手。半導体など産業資材を第２の柱に育成 |
| 新日製薬 | 250,100円 | +4.9% | +10.2% | 2.08% | 17.05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 | 88,700円 | +6.7% | -11.2% | 2.03% | 18.88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 | 214,700円 | -4.6% | -24.0% | 5.12% | 11.68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
