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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,600 | 1,660 | 1,595 | 1,660 | +59 | +3.7% | 355,800 |
| 2024/06/26 | 1,602 | 1,603 | 1,591 | 1,601 | +4 | +0.3% | 125,200 |
| 2024/06/25 | 1,600 | 1,604 | 1,587 | 1,597 | +1 | +0.1% | 165,500 |
| 2024/06/24 | 1,591 | 1,605 | 1,587 | 1,596 | +13 | +0.8% | 156,700 |
| 2024/06/21 | 1,573 | 1,588 | 1,565 | 1,583 | +19 | +1.2% | 187,900 |
| 2024/06/20 | 1,574 | 1,583 | 1,548 | 1,564 | -19 | -1.2% | 156,000 |
| 2024/06/19 | 1,582 | 1,600 | 1,568 | 1,583 | +6 | +0.4% | 183,000 |
| 2024/06/18 | 1,570 | 1,592 | 1,561 | 1,577 | +22 | +1.4% | 162,400 |
| 2024/06/17 | 1,557 | 1,559 | 1,528 | 1,555 | -2 | -0.1% | 146,600 |
| 2024/06/14 | 1,526 | 1,572 | 1,525 | 1,557 | +32 | +2.1% | 193,100 |
| 2024/06/13 | 1,554 | 1,559 | 1,518 | 1,525 | -22 | -1.4% | 164,800 |
| 2024/06/12 | 1,543 | 1,567 | 1,543 | 1,547 | -10 | -0.6% | 133,400 |
| 2024/06/11 | 1,564 | 1,578 | 1,556 | 1,557 | -3 | -0.2% | 160,600 |
| 2024/06/10 | 1,533 | 1,560 | 1,530 | 1,560 | +26 | +1.7% | 171,800 |
| 2024/06/07 | 1,501 | 1,538 | 1,501 | 1,534 | +28 | +1.9% | 185,900 |
| 2024/06/06 | 1,512 | 1,512 | 1,497 | 1,506 | +4 | +0.3% | 167,100 |
| 2024/06/05 | 1,513 | 1,513 | 1,498 | 1,502 | -15 | -1% | 256,100 |
| 2024/06/04 | 1,518 | 1,528 | 1,513 | 1,517 | -7 | -0.5% | 126,800 |
| 2024/06/03 | 1,553 | 1,558 | 1,520 | 1,524 | -29 | -1.9% | 159,500 |
| 2024/05/31 | 1,529 | 1,555 | 1,521 | 1,553 | +30 | +2% | 224,300 |
| 2024/05/30 | 1,497 | 1,525 | 1,495 | 1,523 | +17 | +1.1% | 209,000 |
| 2024/05/29 | 1,526 | 1,535 | 1,500 | 1,506 | -25 | -1.6% | 230,200 |
| 2024/05/28 | 1,526 | 1,547 | 1,524 | 1,531 | +4 | +0.3% | 133,300 |
| 2024/05/27 | 1,519 | 1,545 | 1,511 | 1,527 | +15 | +1% | 216,300 |
| 2024/05/24 | 1,493 | 1,522 | 1,492 | 1,512 | -4 | -0.3% | 137,600 |
| 2024/05/23 | 1,513 | 1,522 | 1,500 | 1,516 | +10 | +0.7% | 206,000 |
| 2024/05/22 | 1,558 | 1,565 | 1,503 | 1,506 | -63 | -4% | 360,900 |
| 2024/05/21 | 1,551 | 1,591 | 1,550 | 1,569 | +11 | +0.7% | 199,400 |
| 2024/05/20 | 1,540 | 1,580 | 1,533 | 1,558 | +25 | +1.6% | 218,400 |
| 2024/05/17 | 1,506 | 1,539 | 1,496 | 1,533 | +22 | +1.5% | 238,100 |
| 2024/05/16 | 1,526 | 1,531 | 1,505 | 1,511 | -13 | -0.9% | 262,300 |
| 2024/05/15 | 1,535 | 1,562 | 1,520 | 1,524 | -11 | -0.7% | 339,100 |
| 2024/05/14 | 1,558 | 1,558 | 1,522 | 1,535 | -25 | -1.6% | 290,300 |
| 2024/05/13 | 1,577 | 1,579 | 1,526 | 1,560 | -28 | -1.8% | 424,800 |
| 2024/05/10 | 1,659 | 1,668 | 1,574 | 1,588 | +9 | +0.6% | 938,000 |
| 2024/05/09 | 1,560 | 1,587 | 1,560 | 1,579 | +25 | +1.6% | 389,000 |
| 2024/05/08 | 1,531 | 1,564 | 1,522 | 1,554 | +20 | +1.3% | 243,700 |
| 2024/05/07 | 1,534 | 1,553 | 1,528 | 1,534 | +3 | +0.2% | 258,700 |
| 2024/05/02 | 1,538 | 1,538 | 1,511 | 1,531 | -5 | -0.3% | 147,300 |
| 2024/05/01 | 1,527 | 1,541 | 1,517 | 1,536 | +12 | +0.8% | 156,200 |
| 2024/04/30 | 1,510 | 1,534 | 1,507 | 1,524 | +10 | +0.7% | 179,400 |
| 2024/04/26 | 1,501 | 1,517 | 1,492 | 1,514 | -1 | -0.1% | 162,800 |
| 2024/04/25 | 1,491 | 1,521 | 1,490 | 1,515 | +27 | +1.8% | 240,700 |
| 2024/04/24 | 1,491 | 1,496 | 1,472 | 1,488 | -9 | -0.6% | 176,900 |
| 2024/04/23 | 1,510 | 1,516 | 1,494 | 1,497 | -7 | -0.5% | 117,400 |
| 2024/04/22 | 1,520 | 1,520 | 1,494 | 1,504 | -17 | -1.1% | 150,700 |
| 2024/04/19 | 1,531 | 1,537 | 1,481 | 1,521 | -14 | -0.9% | 406,900 |
| 2024/04/18 | 1,510 | 1,536 | 1,509 | 1,535 | +25 | +1.7% | 327,200 |
| 2024/04/17 | 1,507 | 1,519 | 1,495 | 1,510 | -1 | -0.1% | 279,800 |
| 2024/04/16 | 1,500 | 1,542 | 1,498 | 1,511 | +5 | +0.3% | 629,100 |
101～
150
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
