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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 1,060 | 1,061 | 1,045 | 1,053 | +3 | +0.3% | 109,100 |
| 2022/07/28 | 1,045 | 1,053 | 1,039 | 1,050 | +10 | +1% | 102,900 |
| 2022/07/27 | 1,039 | 1,043 | 1,031 | 1,040 | +6 | +0.6% | 58,600 |
| 2022/07/26 | 1,018 | 1,035 | 1,018 | 1,034 | +16 | +1.6% | 72,000 |
| 2022/07/25 | 1,019 | 1,019 | 1,010 | 1,018 | +8 | +0.8% | 75,400 |
| 2022/07/22 | 1,014 | 1,019 | 1,010 | 1,010 | -4 | -0.4% | 49,300 |
| 2022/07/21 | 1,014 | 1,016 | 1,006 | 1,014 | -8 | -0.8% | 57,400 |
| 2022/07/20 | 1,015 | 1,022 | 1,015 | 1,022 | +14 | +1.4% | 77,500 |
| 2022/07/19 | 1,009 | 1,010 | 1,002 | 1,008 | +8 | +0.8% | 31,000 |
| 2022/07/15 | 1,013 | 1,013 | 998 | 1,000 | -3 | -0.3% | 59,600 |
| 2022/07/14 | 996 | 1,004 | 995 | 1,003 | +5 | +0.5% | 44,500 |
| 2022/07/13 | 1,001 | 1,004 | 996 | 998 | -2 | -0.2% | 48,400 |
| 2022/07/12 | 1,013 | 1,013 | 994 | 1,000 | -13 | -1.3% | 70,700 |
| 2022/07/11 | 1,014 | 1,017 | 1,007 | 1,013 | +13 | +1.3% | 77,100 |
| 2022/07/08 | 1,005 | 1,014 | 996 | 1,000 | -2 | -0.2% | 81,500 |
| 2022/07/07 | 998 | 1,007 | 990 | 1,002 | +6 | +0.6% | 71,500 |
| 2022/07/06 | 999 | 1,002 | 989 | 996 | -3 | -0.3% | 162,300 |
| 2022/07/05 | 1,000 | 1,008 | 997 | 999 | -1 | -0.1% | 55,100 |
| 2022/07/04 | 1,003 | 1,006 | 996 | 1,000 | +11 | +1.1% | 54,300 |
| 2022/07/01 | 1,000 | 1,020 | 983 | 989 | -11 | -1.1% | 227,400 |
| 2022/06/30 | 1,017 | 1,017 | 999 | 1,000 | -17 | -1.7% | 67,900 |
| 2022/06/29 | 1,028 | 1,037 | 1,010 | 1,017 | -7 | -0.7% | 283,300 |
| 2022/06/28 | 1,018 | 1,024 | 1,011 | 1,024 | +1 | +0.1% | 68,000 |
| 2022/06/27 | 1,037 | 1,037 | 1,017 | 1,023 | -6 | -0.6% | 62,600 |
| 2022/06/24 | 1,013 | 1,029 | 1,002 | 1,029 | +22 | +2.2% | 140,600 |
| 2022/06/23 | 1,018 | 1,026 | 1,002 | 1,007 | -17 | -1.7% | 76,600 |
| 2022/06/22 | 1,048 | 1,052 | 1,024 | 1,024 | -17 | -1.6% | 90,700 |
| 2022/06/21 | 1,047 | 1,051 | 1,031 | 1,041 | +12 | +1.2% | 238,100 |
| 2022/06/20 | 1,065 | 1,067 | 1,023 | 1,029 | -26 | -2.5% | 118,600 |
| 2022/06/17 | 1,068 | 1,071 | 1,052 | 1,055 | -32 | -2.9% | 143,200 |
| 2022/06/16 | 1,084 | 1,106 | 1,084 | 1,087 | +3 | +0.3% | 52,900 |
| 2022/06/15 | 1,093 | 1,101 | 1,084 | 1,084 | -10 | -0.9% | 72,100 |
| 2022/06/14 | 1,085 | 1,098 | 1,085 | 1,094 | -3 | -0.3% | 69,500 |
| 2022/06/13 | 1,085 | 1,106 | 1,085 | 1,097 | -1 | -0.1% | 78,900 |
| 2022/06/10 | 1,103 | 1,110 | 1,094 | 1,098 | -13 | -1.2% | 85,400 |
| 2022/06/09 | 1,121 | 1,130 | 1,111 | 1,111 | -10 | -0.9% | 83,600 |
| 2022/06/08 | 1,119 | 1,126 | 1,113 | 1,121 | +3 | +0.3% | 68,500 |
| 2022/06/07 | 1,105 | 1,123 | 1,104 | 1,118 | +13 | +1.2% | 91,100 |
| 2022/06/06 | 1,098 | 1,108 | 1,091 | 1,105 | +4 | +0.4% | 57,300 |
| 2022/06/03 | 1,110 | 1,117 | 1,100 | 1,101 | -4 | -0.4% | 69,300 |
| 2022/06/02 | 1,105 | 1,110 | 1,093 | 1,105 | -2 | -0.2% | 96,300 |
| 2022/06/01 | 1,095 | 1,120 | 1,093 | 1,107 | +13 | +1.2% | 148,600 |
| 2022/05/31 | 1,090 | 1,107 | 1,086 | 1,094 | +4 | +0.4% | 150,100 |
| 2022/05/30 | 1,091 | 1,095 | 1,081 | 1,090 | +12 | +1.1% | 160,200 |
| 2022/05/27 | 1,075 | 1,082 | 1,066 | 1,078 | +23 | +2.2% | 121,800 |
| 2022/05/26 | 1,050 | 1,063 | 1,044 | 1,055 | -1 | -0.1% | 131,900 |
| 2022/05/25 | 1,071 | 1,075 | 1,053 | 1,056 | -19 | -1.8% | 172,100 |
| 2022/05/24 | 1,079 | 1,093 | 1,072 | 1,075 | ±0 | ±0% | 125,900 |
| 2022/05/23 | 1,098 | 1,098 | 1,066 | 1,075 | -19 | -1.7% | 162,100 |
| 2022/05/20 | 1,076 | 1,095 | 1,061 | 1,094 | +16 | +1.5% | 212,500 |
751～
800
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
