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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,051 | 1,061 | 1,051 | 1,055 | +3 | +0.3% | 109,000 |
2023/12/14 | 1,067 | 1,069 | 1,046 | 1,052 | -12 | -1.1% | 113,300 |
2023/12/13 | 1,062 | 1,066 | 1,051 | 1,064 | +4 | +0.4% | 123,100 |
2023/12/12 | 1,076 | 1,076 | 1,060 | 1,060 | -8 | -0.7% | 82,200 |
2023/12/11 | 1,080 | 1,080 | 1,067 | 1,068 | +2 | +0.2% | 63,200 |
2023/12/08 | 1,075 | 1,078 | 1,062 | 1,066 | -15 | -1.4% | 112,600 |
2023/12/07 | 1,085 | 1,088 | 1,080 | 1,081 | -14 | -1.3% | 63,300 |
2023/12/06 | 1,087 | 1,104 | 1,087 | 1,095 | +12 | +1.1% | 72,800 |
2023/12/05 | 1,099 | 1,105 | 1,083 | 1,083 | -16 | -1.5% | 86,700 |
2023/12/04 | 1,103 | 1,109 | 1,093 | 1,099 | -3 | -0.3% | 80,100 |
2023/12/01 | 1,099 | 1,113 | 1,096 | 1,102 | +7 | +0.6% | 176,000 |
2023/11/30 | 1,092 | 1,096 | 1,085 | 1,095 | +3 | +0.3% | 96,100 |
2023/11/29 | 1,085 | 1,092 | 1,080 | 1,092 | +8 | +0.7% | 97,900 |
2023/11/28 | 1,081 | 1,085 | 1,077 | 1,084 | +4 | +0.4% | 73,000 |
2023/11/27 | 1,084 | 1,086 | 1,076 | 1,080 | +2 | +0.2% | 57,200 |
2023/11/24 | 1,079 | 1,089 | 1,076 | 1,078 | +4 | +0.4% | 105,700 |
2023/11/22 | 1,057 | 1,075 | 1,056 | 1,074 | +17 | +1.6% | 104,400 |
2023/11/21 | 1,047 | 1,058 | 1,045 | 1,057 | +9 | +0.9% | 94,400 |
2023/11/20 | 1,064 | 1,068 | 1,046 | 1,048 | -16 | -1.5% | 101,500 |
2023/11/17 | 1,044 | 1,064 | 1,044 | 1,064 | +23 | +2.2% | 72,700 |
2023/11/16 | 1,044 | 1,051 | 1,039 | 1,041 | -2 | -0.2% | 56,300 |
2023/11/15 | 1,048 | 1,052 | 1,037 | 1,043 | -5 | -0.5% | 116,300 |
2023/11/14 | 1,040 | 1,055 | 1,038 | 1,048 | +10 | +1% | 98,800 |
2023/11/13 | 1,037 | 1,051 | 1,032 | 1,038 | -6 | -0.6% | 98,000 |
2023/11/10 | 1,003 | 1,054 | 1,003 | 1,044 | -49 | -4.5% | 252,500 |
2023/11/09 | 1,080 | 1,093 | 1,079 | 1,093 | +10 | +0.9% | 95,400 |
2023/11/08 | 1,083 | 1,088 | 1,072 | 1,083 | -5 | -0.5% | 95,800 |
2023/11/07 | 1,089 | 1,096 | 1,083 | 1,088 | ±0 | ±0% | 100,700 |
2023/11/06 | 1,090 | 1,093 | 1,082 | 1,088 | +2 | +0.2% | 137,400 |
2023/11/02 | 1,081 | 1,086 | 1,078 | 1,086 | +9 | +0.8% | 107,700 |
2023/11/01 | 1,072 | 1,081 | 1,069 | 1,077 | +12 | +1.1% | 165,700 |
2023/10/31 | 1,050 | 1,065 | 1,048 | 1,065 | +8 | +0.8% | 124,500 |
2023/10/30 | 1,070 | 1,070 | 1,055 | 1,057 | -12 | -1.1% | 282,700 |
2023/10/27 | 1,065 | 1,070 | 1,061 | 1,069 | +16 | +1.5% | 97,600 |
2023/10/26 | 1,057 | 1,069 | 1,051 | 1,053 | -14 | -1.3% | 81,000 |
2023/10/25 | 1,070 | 1,077 | 1,066 | 1,067 | +4 | +0.4% | 72,800 |
2023/10/24 | 1,066 | 1,067 | 1,041 | 1,063 | ±0 | ±0% | 187,600 |
2023/10/23 | 1,074 | 1,075 | 1,061 | 1,063 | -9 | -0.8% | 73,900 |
2023/10/20 | 1,068 | 1,078 | 1,064 | 1,072 | +2 | +0.2% | 69,600 |
2023/10/19 | 1,080 | 1,082 | 1,069 | 1,070 | -16 | -1.5% | 80,400 |
2023/10/18 | 1,079 | 1,088 | 1,076 | 1,086 | +11 | +1% | 98,600 |
2023/10/17 | 1,077 | 1,084 | 1,071 | 1,075 | -8 | -0.7% | 124,200 |
2023/10/16 | 1,068 | 1,088 | 1,061 | 1,083 | +15 | +1.4% | 149,400 |
2023/10/13 | 1,080 | 1,084 | 1,068 | 1,068 | -10 | -0.9% | 86,900 |
2023/10/12 | 1,085 | 1,085 | 1,074 | 1,078 | +1 | +0.1% | 78,600 |
2023/10/11 | 1,088 | 1,088 | 1,075 | 1,077 | -11 | -1% | 88,400 |
2023/10/10 | 1,080 | 1,094 | 1,080 | 1,088 | +23 | +2.2% | 217,100 |
2023/10/06 | 1,060 | 1,070 | 1,053 | 1,065 | +5 | +0.5% | 152,700 |
2023/10/05 | 1,040 | 1,061 | 1,040 | 1,060 | +25 | +2.4% | 187,700 |
2023/10/04 | 1,040 | 1,056 | 1,029 | 1,035 | -13 | -1.2% | 340,500 |
101~
150
件表示中 / 6711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 | 153,300円 | +16.1% | +121.8% | 5.48% | 21.18倍 | 1.10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 |
ステラケミファ | 397,500円 | +13.3% | +15.9% | 4.28% | 18.39倍 | 1.08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 |
DNC | 70,500円 | +6.3% | -3.1% | 4.82% | 8.36倍 | 0.62倍 |
|
インパネやバンパー、バックドアなど自動車樹脂部品製造。マツダ系(7割強)とダイハツ系が主 |
高圧ガス | 91,400円 | +7.2% | +8.2% | 2.19% | 10.51倍 | 0.67倍 |
|
溶解アセチレン最大手。接着剤、塗料等ファイン育成。環境等の新技術開発に積極的。好財務 |
関電化 | 87,300円 | +6.5% | - | 1.83% | 17.29倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム