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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,449 | 1,452 | 1,440 | 1,440 | -9 | -0.6% | 144,000 |
| 2025/01/20 | 1,448 | 1,457 | 1,445 | 1,449 | +4 | +0.3% | 141,100 |
| 2025/01/17 | 1,441 | 1,449 | 1,429 | 1,445 | -3 | -0.2% | 180,000 |
| 2025/01/16 | 1,463 | 1,466 | 1,446 | 1,448 | -14 | -1% | 152,700 |
| 2025/01/15 | 1,450 | 1,462 | 1,440 | 1,462 | +15 | +1% | 97,900 |
| 2025/01/14 | 1,460 | 1,466 | 1,438 | 1,447 | -19 | -1.3% | 260,000 |
| 2025/01/10 | 1,465 | 1,470 | 1,460 | 1,466 | -3 | -0.2% | 106,800 |
| 2025/01/09 | 1,476 | 1,476 | 1,463 | 1,469 | -8 | -0.5% | 147,600 |
| 2025/01/08 | 1,493 | 1,494 | 1,476 | 1,477 | -18 | -1.2% | 147,000 |
| 2025/01/07 | 1,507 | 1,512 | 1,490 | 1,495 | -9 | -0.6% | 199,800 |
| 2025/01/06 | 1,515 | 1,520 | 1,503 | 1,504 | -4 | -0.3% | 204,700 |
| 2024/12/30 | 1,508 | 1,526 | 1,505 | 1,508 | +3 | +0.2% | 177,500 |
| 2024/12/27 | 1,495 | 1,505 | 1,489 | 1,505 | +12 | +0.8% | 253,700 |
| 2024/12/26 | 1,480 | 1,495 | 1,476 | 1,493 | +13 | +0.9% | 143,900 |
| 2024/12/25 | 1,475 | 1,480 | 1,457 | 1,480 | +8 | +0.5% | 166,600 |
| 2024/12/24 | 1,449 | 1,472 | 1,446 | 1,472 | +29 | +2% | 211,300 |
| 2024/12/23 | 1,430 | 1,443 | 1,420 | 1,443 | +17 | +1.2% | 221,700 |
| 2024/12/20 | 1,420 | 1,433 | 1,420 | 1,426 | +11 | +0.8% | 112,100 |
| 2024/12/19 | 1,402 | 1,419 | 1,401 | 1,415 | -5 | -0.4% | 221,000 |
| 2024/12/18 | 1,407 | 1,426 | 1,403 | 1,420 | +13 | +0.9% | 184,400 |
| 2024/12/17 | 1,419 | 1,423 | 1,407 | 1,407 | -12 | -0.8% | 191,600 |
| 2024/12/16 | 1,420 | 1,429 | 1,416 | 1,419 | +8 | +0.6% | 171,500 |
| 2024/12/13 | 1,429 | 1,434 | 1,411 | 1,411 | -25 | -1.7% | 292,200 |
| 2024/12/12 | 1,449 | 1,450 | 1,434 | 1,436 | ±0 | ±0% | 167,200 |
| 2024/12/11 | 1,439 | 1,449 | 1,426 | 1,436 | -2 | -0.1% | 199,600 |
| 2024/12/10 | 1,457 | 1,459 | 1,437 | 1,438 | -13 | -0.9% | 202,700 |
| 2024/12/09 | 1,432 | 1,458 | 1,431 | 1,451 | +25 | +1.8% | 308,000 |
| 2024/12/06 | 1,425 | 1,435 | 1,422 | 1,426 | -1 | -0.1% | 250,700 |
| 2024/12/05 | 1,423 | 1,431 | 1,419 | 1,427 | +7 | +0.5% | 282,700 |
| 2024/12/04 | 1,443 | 1,446 | 1,420 | 1,420 | -23 | -1.6% | 289,500 |
| 2024/12/03 | 1,444 | 1,453 | 1,439 | 1,443 | +2 | +0.1% | 199,300 |
| 2024/12/02 | 1,453 | 1,459 | 1,441 | 1,441 | -13 | -0.9% | 205,400 |
| 2024/11/29 | 1,450 | 1,467 | 1,449 | 1,454 | +4 | +0.3% | 235,200 |
| 2024/11/28 | 1,447 | 1,455 | 1,439 | 1,450 | ±0 | ±0% | 182,700 |
| 2024/11/27 | 1,471 | 1,473 | 1,445 | 1,450 | -33 | -2.2% | 230,100 |
| 2024/11/26 | 1,481 | 1,487 | 1,462 | 1,483 | +2 | +0.1% | 372,900 |
| 2024/11/25 | 1,487 | 1,495 | 1,478 | 1,481 | -6 | -0.4% | 230,000 |
| 2024/11/22 | 1,485 | 1,493 | 1,477 | 1,487 | -1 | -0.1% | 168,900 |
| 2024/11/21 | 1,492 | 1,498 | 1,483 | 1,488 | -4 | -0.3% | 92,200 |
| 2024/11/20 | 1,491 | 1,500 | 1,485 | 1,492 | ±0 | ±0% | 127,800 |
| 2024/11/19 | 1,495 | 1,500 | 1,489 | 1,492 | -5 | -0.3% | 158,500 |
| 2024/11/18 | 1,502 | 1,503 | 1,488 | 1,497 | -27 | -1.8% | 249,700 |
| 2024/11/15 | 1,511 | 1,542 | 1,507 | 1,524 | +25 | +1.7% | 371,400 |
| 2024/11/14 | 1,524 | 1,524 | 1,498 | 1,499 | -15 | -1% | 220,700 |
| 2024/11/13 | 1,516 | 1,535 | 1,511 | 1,514 | -2 | -0.1% | 254,700 |
| 2024/11/12 | 1,525 | 1,525 | 1,501 | 1,516 | -9 | -0.6% | 294,600 |
| 2024/11/11 | 1,500 | 1,533 | 1,494 | 1,525 | +25 | +1.7% | 500,900 |
| 2024/11/08 | 1,568 | 1,569 | 1,492 | 1,500 | +68 | +4.7% | 1,224,400 |
| 2024/11/07 | 1,414 | 1,436 | 1,414 | 1,432 | +36 | +2.6% | 318,100 |
| 2024/11/06 | 1,397 | 1,413 | 1,391 | 1,396 | +13 | +0.9% | 201,000 |
51～
100
件表示中 / 6927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 | 126,100円 | +16.8% | +236.0% | 6.66% | 11.97倍 | 0.86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 |
| コ タ | 135,000円 | +1.8% | -8.9% | 1.48% | 29.55倍 | 3.74倍 |
|
美容室向けヘア化粧品製造。一括販売とバーターで無料コンサル行う「旬報店」に特徴。下期偏重 |
| Ａｉロボティク | 372,500円 | +98.3% | +90.4% | 0.00% | 26.36倍 | 17.98倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
| レック | 110,200円 | +6.9% | +27.4% | 1.81% | 27.55倍 | 1.12倍 |
|
清掃、サニタリー等日用品メーカー。１００均ショップ向けで成長。殺虫剤バルサン事業買収 |
| メック | 205,300円 | +9.7% | +8.9% | 2.68% | 10.68倍 | 1.43倍 |
|
パッケージ基板の銅表面処理（密着向上）剤で世界的。北九州に新拠点建設、海外は現地生産軸 |
市場注目の銘柄
チャート関連のコラム
