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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 898 | 900 | 882 | 882 | -18 | -2% | 52,300 |
| 2021/08/18 | 904 | 911 | 893 | 900 | -4 | -0.4% | 45,800 |
| 2021/08/17 | 921 | 925 | 901 | 904 | -17 | -1.8% | 38,600 |
| 2021/08/16 | 944 | 944 | 921 | 921 | -28 | -3% | 66,400 |
| 2021/08/13 | 942 | 950 | 932 | 949 | +8 | +0.9% | 75,800 |
| 2021/08/12 | 928 | 943 | 925 | 941 | +17 | +1.8% | 107,900 |
| 2021/08/11 | 914 | 926 | 913 | 924 | +14 | +1.5% | 64,400 |
| 2021/08/10 | 898 | 916 | 897 | 910 | +13 | +1.4% | 63,700 |
| 2021/08/06 | 890 | 902 | 890 | 897 | +7 | +0.8% | 29,900 |
| 2021/08/05 | 892 | 894 | 884 | 890 | -9 | -1% | 29,000 |
| 2021/08/04 | 915 | 915 | 897 | 899 | -16 | -1.7% | 40,900 |
| 2021/08/03 | 900 | 915 | 899 | 915 | +13 | +1.4% | 65,600 |
| 2021/08/02 | 906 | 907 | 886 | 902 | +11 | +1.2% | 143,800 |
| 2021/07/30 | 930 | 942 | 891 | 891 | -5 | -0.6% | 269,200 |
| 2021/07/29 | 890 | 898 | 886 | 896 | +9 | +1% | 65,800 |
| 2021/07/28 | 891 | 902 | 883 | 887 | -19 | -2.1% | 48,800 |
| 2021/07/27 | 898 | 909 | 894 | 906 | +16 | +1.8% | 92,500 |
| 2021/07/26 | 890 | 896 | 884 | 890 | +14 | +1.6% | 80,200 |
| 2021/07/21 | 884 | 885 | 874 | 876 | +7 | +0.8% | 51,300 |
| 2021/07/20 | 865 | 876 | 859 | 869 | -4 | -0.5% | 91,300 |
| 2021/07/19 | 878 | 878 | 866 | 873 | -12 | -1.4% | 48,800 |
| 2021/07/16 | 881 | 886 | 877 | 885 | +2 | +0.2% | 34,200 |
| 2021/07/15 | 900 | 902 | 883 | 883 | -19 | -2.1% | 58,500 |
| 2021/07/14 | 894 | 905 | 892 | 902 | +3 | +0.3% | 25,800 |
| 2021/07/13 | 896 | 903 | 894 | 899 | +8 | +0.9% | 48,400 |
| 2021/07/12 | 886 | 900 | 882 | 891 | +19 | +2.2% | 65,700 |
| 2021/07/09 | 860 | 876 | 860 | 872 | +4 | +0.5% | 119,000 |
| 2021/07/08 | 873 | 883 | 868 | 868 | -6 | -0.7% | 48,200 |
| 2021/07/07 | 875 | 889 | 873 | 874 | -13 | -1.5% | 31,700 |
| 2021/07/06 | 881 | 888 | 880 | 887 | +2 | +0.2% | 21,600 |
| 2021/07/05 | 889 | 891 | 883 | 885 | -11 | -1.2% | 51,300 |
| 2021/07/02 | 893 | 900 | 892 | 896 | +5 | +0.6% | 27,300 |
| 2021/07/01 | 901 | 903 | 891 | 891 | -5 | -0.6% | 28,100 |
| 2021/06/30 | 900 | 912 | 894 | 896 | -4 | -0.4% | 67,700 |
| 2021/06/29 | 906 | 909 | 894 | 900 | -11 | -1.2% | 64,500 |
| 2021/06/28 | 909 | 913 | 905 | 911 | +2 | +0.2% | 48,000 |
| 2021/06/25 | 909 | 916 | 904 | 909 | +13 | +1.5% | 78,800 |
| 2021/06/24 | 889 | 898 | 885 | 896 | -1 | -0.1% | 60,700 |
| 2021/06/23 | 889 | 901 | 889 | 897 | +21 | +2.4% | 62,600 |
| 2021/06/22 | 875 | 890 | 870 | 876 | +18 | +2.1% | 117,500 |
| 2021/06/21 | 880 | 880 | 858 | 858 | -32 | -3.6% | 124,500 |
| 2021/06/18 | 912 | 914 | 890 | 890 | -18 | -2% | 107,100 |
| 2021/06/17 | 923 | 923 | 906 | 908 | -12 | -1.3% | 49,500 |
| 2021/06/16 | 910 | 920 | 906 | 920 | +8 | +0.9% | 60,800 |
| 2021/06/15 | 913 | 916 | 905 | 912 | +3 | +0.3% | 50,300 |
| 2021/06/14 | 915 | 916 | 908 | 909 | -3 | -0.3% | 26,000 |
| 2021/06/11 | 912 | 917 | 909 | 912 | -2 | -0.2% | 65,000 |
| 2021/06/10 | 920 | 922 | 912 | 914 | -7 | -0.8% | 46,400 |
| 2021/06/09 | 926 | 930 | 921 | 921 | -2 | -0.2% | 37,500 |
| 2021/06/08 | 924 | 932 | 923 | 923 | -3 | -0.3% | 29,800 |
801～
850
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
