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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,388 | 1,395 | 1,375 | 1,383 | -1 | -0.1% | 136,300 |
| 2024/11/01 | 1,396 | 1,399 | 1,382 | 1,384 | -21 | -1.5% | 159,000 |
| 2024/10/31 | 1,401 | 1,409 | 1,395 | 1,405 | +5 | +0.4% | 134,500 |
| 2024/10/30 | 1,393 | 1,408 | 1,393 | 1,400 | +7 | +0.5% | 520,100 |
| 2024/10/29 | 1,387 | 1,397 | 1,382 | 1,393 | +6 | +0.4% | 146,600 |
| 2024/10/28 | 1,370 | 1,395 | 1,367 | 1,387 | +18 | +1.3% | 123,700 |
| 2024/10/25 | 1,390 | 1,395 | 1,365 | 1,369 | -22 | -1.6% | 173,200 |
| 2024/10/24 | 1,390 | 1,394 | 1,378 | 1,391 | -3 | -0.2% | 161,500 |
| 2024/10/23 | 1,390 | 1,407 | 1,387 | 1,394 | +2 | +0.1% | 135,300 |
| 2024/10/22 | 1,401 | 1,402 | 1,379 | 1,392 | -8 | -0.6% | 242,100 |
| 2024/10/21 | 1,402 | 1,406 | 1,398 | 1,400 | -6 | -0.4% | 126,300 |
| 2024/10/18 | 1,410 | 1,411 | 1,402 | 1,406 | -4 | -0.3% | 143,200 |
| 2024/10/17 | 1,421 | 1,422 | 1,410 | 1,410 | -11 | -0.8% | 143,100 |
| 2024/10/16 | 1,420 | 1,436 | 1,415 | 1,421 | -19 | -1.3% | 122,300 |
| 2024/10/15 | 1,430 | 1,445 | 1,429 | 1,440 | +20 | +1.4% | 192,100 |
| 2024/10/11 | 1,416 | 1,426 | 1,410 | 1,420 | +1 | +0.1% | 117,400 |
| 2024/10/10 | 1,430 | 1,431 | 1,410 | 1,419 | -7 | -0.5% | 196,700 |
| 2024/10/09 | 1,425 | 1,433 | 1,416 | 1,426 | +10 | +0.7% | 193,100 |
| 2024/10/08 | 1,442 | 1,442 | 1,411 | 1,416 | -54 | -3.7% | 413,800 |
| 2024/10/07 | 1,475 | 1,478 | 1,465 | 1,470 | +7 | +0.5% | 138,500 |
| 2024/10/04 | 1,450 | 1,465 | 1,446 | 1,463 | +15 | +1% | 76,400 |
| 2024/10/03 | 1,464 | 1,465 | 1,448 | 1,448 | +5 | +0.3% | 103,900 |
| 2024/10/02 | 1,441 | 1,461 | 1,435 | 1,443 | -14 | -1% | 106,900 |
| 2024/10/01 | 1,432 | 1,462 | 1,431 | 1,457 | +35 | +2.5% | 156,600 |
| 2024/09/30 | 1,415 | 1,425 | 1,406 | 1,422 | -32 | -2.2% | 239,400 |
| 2024/09/27 | 1,436 | 1,462 | 1,436 | 1,454 | -23 | -1.6% | 319,600 |
| 2024/09/26 | 1,468 | 1,477 | 1,461 | 1,477 | +10 | +0.7% | 401,500 |
| 2024/09/25 | 1,480 | 1,484 | 1,460 | 1,467 | -9 | -0.6% | 303,800 |
| 2024/09/24 | 1,493 | 1,494 | 1,475 | 1,476 | +1 | +0.1% | 180,000 |
| 2024/09/20 | 1,473 | 1,490 | 1,466 | 1,475 | +19 | +1.3% | 220,300 |
| 2024/09/19 | 1,457 | 1,467 | 1,453 | 1,456 | +16 | +1.1% | 169,000 |
| 2024/09/18 | 1,444 | 1,449 | 1,428 | 1,440 | +4 | +0.3% | 134,000 |
| 2024/09/17 | 1,459 | 1,460 | 1,418 | 1,436 | -12 | -0.8% | 179,300 |
| 2024/09/13 | 1,440 | 1,453 | 1,439 | 1,448 | -1 | -0.1% | 117,200 |
| 2024/09/12 | 1,458 | 1,465 | 1,440 | 1,449 | +29 | +2% | 152,400 |
| 2024/09/11 | 1,456 | 1,456 | 1,412 | 1,420 | -36 | -2.5% | 260,600 |
| 2024/09/10 | 1,459 | 1,467 | 1,454 | 1,456 | -3 | -0.2% | 118,400 |
| 2024/09/09 | 1,427 | 1,460 | 1,425 | 1,459 | +2 | +0.1% | 168,300 |
| 2024/09/06 | 1,484 | 1,486 | 1,450 | 1,457 | -27 | -1.8% | 230,600 |
| 2024/09/05 | 1,465 | 1,501 | 1,465 | 1,484 | +13 | +0.9% | 189,000 |
| 2024/09/04 | 1,481 | 1,495 | 1,467 | 1,471 | -39 | -2.6% | 339,900 |
| 2024/09/03 | 1,516 | 1,520 | 1,508 | 1,510 | -6 | -0.4% | 134,300 |
| 2024/09/02 | 1,535 | 1,538 | 1,504 | 1,516 | -7 | -0.5% | 228,600 |
| 2024/08/30 | 1,517 | 1,526 | 1,511 | 1,523 | +7 | +0.5% | 134,100 |
| 2024/08/29 | 1,507 | 1,519 | 1,504 | 1,516 | ±0 | ±0% | 100,400 |
| 2024/08/28 | 1,509 | 1,516 | 1,501 | 1,516 | +3 | +0.2% | 101,900 |
| 2024/08/27 | 1,497 | 1,516 | 1,495 | 1,513 | +16 | +1.1% | 92,300 |
| 2024/08/26 | 1,515 | 1,516 | 1,491 | 1,497 | -18 | -1.2% | 145,300 |
| 2024/08/23 | 1,508 | 1,516 | 1,503 | 1,515 | +5 | +0.3% | 115,600 |
| 2024/08/22 | 1,520 | 1,524 | 1,504 | 1,510 | -3 | -0.2% | 145,300 |
101～
150
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
