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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 1,250 | 1,257 | 1,243 | 1,243 | -12 | -1% | 87,800 |
| 2022/10/12 | 1,267 | 1,276 | 1,252 | 1,255 | -15 | -1.2% | 96,000 |
| 2022/10/11 | 1,274 | 1,285 | 1,265 | 1,270 | -10 | -0.8% | 130,600 |
| 2022/10/07 | 1,270 | 1,292 | 1,264 | 1,280 | -2 | -0.2% | 97,200 |
| 2022/10/06 | 1,275 | 1,285 | 1,273 | 1,282 | +9 | +0.7% | 108,000 |
| 2022/10/05 | 1,290 | 1,297 | 1,270 | 1,273 | -9 | -0.7% | 76,200 |
| 2022/10/04 | 1,275 | 1,289 | 1,269 | 1,282 | +35 | +2.8% | 122,900 |
| 2022/10/03 | 1,218 | 1,253 | 1,218 | 1,247 | +19 | +1.5% | 143,700 |
| 2022/09/30 | 1,236 | 1,243 | 1,215 | 1,228 | -21 | -1.7% | 155,600 |
| 2022/09/29 | 1,266 | 1,276 | 1,236 | 1,249 | -7 | -0.6% | 212,700 |
| 2022/09/28 | 1,291 | 1,292 | 1,242 | 1,256 | -41 | -3.2% | 284,700 |
| 2022/09/27 | 1,283 | 1,304 | 1,283 | 1,297 | +25 | +2% | 168,700 |
| 2022/09/26 | 1,310 | 1,315 | 1,272 | 1,272 | -49 | -3.7% | 290,100 |
| 2022/09/22 | 1,296 | 1,328 | 1,294 | 1,321 | +21 | +1.6% | 138,300 |
| 2022/09/21 | 1,317 | 1,318 | 1,296 | 1,300 | -22 | -1.7% | 180,100 |
| 2022/09/20 | 1,321 | 1,338 | 1,311 | 1,322 | +16 | +1.2% | 118,400 |
| 2022/09/16 | 1,339 | 1,344 | 1,306 | 1,306 | -33 | -2.5% | 134,500 |
| 2022/09/15 | 1,341 | 1,345 | 1,333 | 1,339 | -2 | -0.1% | 68,200 |
| 2022/09/14 | 1,338 | 1,351 | 1,332 | 1,341 | -3 | -0.2% | 102,100 |
| 2022/09/13 | 1,357 | 1,360 | 1,343 | 1,344 | -10 | -0.7% | 89,400 |
| 2022/09/12 | 1,348 | 1,363 | 1,342 | 1,354 | +27 | +2% | 184,100 |
| 2022/09/09 | 1,310 | 1,332 | 1,310 | 1,327 | +13 | +1% | 118,100 |
| 2022/09/08 | 1,315 | 1,323 | 1,303 | 1,314 | +15 | +1.2% | 106,600 |
| 2022/09/07 | 1,294 | 1,300 | 1,285 | 1,299 | +1 | +0.1% | 87,300 |
| 2022/09/06 | 1,308 | 1,314 | 1,294 | 1,298 | -4 | -0.3% | 127,300 |
| 2022/09/05 | 1,295 | 1,310 | 1,282 | 1,302 | +4 | +0.3% | 128,600 |
| 2022/09/02 | 1,308 | 1,312 | 1,286 | 1,298 | -14 | -1.1% | 218,300 |
| 2022/09/01 | 1,325 | 1,332 | 1,309 | 1,312 | -20 | -1.5% | 120,800 |
| 2022/08/31 | 1,334 | 1,349 | 1,328 | 1,332 | -8 | -0.6% | 127,600 |
| 2022/08/30 | 1,316 | 1,343 | 1,316 | 1,340 | +32 | +2.4% | 146,700 |
| 2022/08/29 | 1,271 | 1,315 | 1,271 | 1,308 | ±0 | ±0% | 173,500 |
| 2022/08/26 | 1,294 | 1,308 | 1,288 | 1,308 | +27 | +2.1% | 189,300 |
| 2022/08/25 | 1,294 | 1,294 | 1,280 | 1,281 | -7 | -0.5% | 97,300 |
| 2022/08/24 | 1,284 | 1,296 | 1,283 | 1,288 | ±0 | ±0% | 59,400 |
| 2022/08/23 | 1,280 | 1,297 | 1,274 | 1,288 | +9 | +0.7% | 88,300 |
| 2022/08/22 | 1,275 | 1,284 | 1,263 | 1,279 | -9 | -0.7% | 140,600 |
| 2022/08/19 | 1,286 | 1,300 | 1,278 | 1,288 | +13 | +1% | 159,300 |
| 2022/08/18 | 1,251 | 1,275 | 1,246 | 1,275 | +20 | +1.6% | 143,300 |
| 2022/08/17 | 1,255 | 1,270 | 1,252 | 1,255 | +7 | +0.6% | 131,900 |
| 2022/08/16 | 1,250 | 1,257 | 1,235 | 1,248 | +11 | +0.9% | 129,200 |
| 2022/08/15 | 1,245 | 1,253 | 1,234 | 1,237 | +9 | +0.7% | 104,000 |
| 2022/08/12 | 1,225 | 1,236 | 1,221 | 1,228 | +10 | +0.8% | 120,600 |
| 2022/08/10 | 1,218 | 1,227 | 1,211 | 1,218 | +2 | +0.2% | 113,800 |
| 2022/08/09 | 1,212 | 1,233 | 1,212 | 1,216 | +4 | +0.3% | 167,800 |
| 2022/08/08 | 1,227 | 1,236 | 1,196 | 1,212 | -5 | -0.4% | 330,900 |
| 2022/08/05 | 1,173 | 1,244 | 1,156 | 1,217 | +164 | +15.6% | 1,182,600 |
| 2022/08/04 | 1,059 | 1,059 | 1,050 | 1,053 | -3 | -0.3% | 153,000 |
| 2022/08/03 | 1,053 | 1,058 | 1,047 | 1,056 | +4 | +0.4% | 85,200 |
| 2022/08/02 | 1,066 | 1,069 | 1,047 | 1,052 | -15 | -1.4% | 116,600 |
| 2022/08/01 | 1,063 | 1,068 | 1,059 | 1,067 | +14 | +1.3% | 80,900 |
701～
750
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
