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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,166 | 1,170 | 1,141 | 1,143 | -13 | -1.1% | 128,500 |
| 2018/07/17 | 1,165 | 1,168 | 1,143 | 1,156 | -12 | -1% | 114,700 |
| 2018/07/13 | 1,154 | 1,173 | 1,148 | 1,168 | +29 | +2.5% | 199,600 |
| 2018/07/12 | 1,155 | 1,155 | 1,126 | 1,139 | +6 | +0.5% | 133,300 |
| 2018/07/11 | 1,134 | 1,146 | 1,108 | 1,133 | -24 | -2.1% | 197,800 |
| 2018/07/10 | 1,147 | 1,163 | 1,135 | 1,157 | +37 | +3.3% | 215,200 |
| 2018/07/09 | 1,105 | 1,120 | 1,081 | 1,120 | +26 | +2.4% | 177,900 |
| 2018/07/06 | 1,049 | 1,098 | 1,046 | 1,094 | +55 | +5.3% | 258,300 |
| 2018/07/05 | 1,061 | 1,074 | 1,031 | 1,039 | -28 | -2.6% | 121,000 |
| 2018/07/04 | 1,064 | 1,073 | 1,058 | 1,067 | -4 | -0.4% | 165,200 |
| 2018/07/03 | 1,093 | 1,097 | 1,058 | 1,071 | -21 | -1.9% | 172,400 |
| 2018/07/02 | 1,112 | 1,133 | 1,088 | 1,092 | -28 | -2.5% | 222,700 |
| 2018/06/29 | 1,102 | 1,121 | 1,072 | 1,120 | +13 | +1.2% | 264,600 |
| 2018/06/28 | 1,110 | 1,121 | 1,096 | 1,107 | -3 | -0.3% | 129,400 |
| 2018/06/27 | 1,116 | 1,122 | 1,095 | 1,110 | -12 | -1.1% | 163,700 |
| 2018/06/26 | 1,103 | 1,123 | 1,096 | 1,122 | +2 | +0.2% | 168,000 |
| 2018/06/25 | 1,157 | 1,157 | 1,116 | 1,120 | -24 | -2.1% | 129,800 |
| 2018/06/22 | 1,125 | 1,147 | 1,105 | 1,144 | -4 | -0.3% | 179,100 |
| 2018/06/21 | 1,162 | 1,171 | 1,146 | 1,148 | -16 | -1.4% | 166,600 |
| 2018/06/20 | 1,158 | 1,168 | 1,123 | 1,164 | +8 | +0.7% | 309,300 |
| 2018/06/19 | 1,188 | 1,203 | 1,153 | 1,156 | -43 | -3.6% | 253,000 |
| 2018/06/18 | 1,223 | 1,226 | 1,191 | 1,199 | -24 | -2% | 190,400 |
| 2018/06/15 | 1,243 | 1,254 | 1,220 | 1,223 | -9 | -0.7% | 163,100 |
| 2018/06/14 | 1,248 | 1,275 | 1,229 | 1,232 | -1 | -0.1% | 251,600 |
| 2018/06/13 | 1,260 | 1,288 | 1,219 | 1,233 | -19 | -1.5% | 264,000 |
| 2018/06/12 | 1,235 | 1,252 | 1,226 | 1,252 | +23 | +1.9% | 249,800 |
| 2018/06/11 | 1,244 | 1,244 | 1,222 | 1,229 | -17 | -1.4% | 154,000 |
| 2018/06/08 | 1,251 | 1,267 | 1,233 | 1,246 | -17 | -1.3% | 336,800 |
| 2018/06/07 | 1,258 | 1,278 | 1,252 | 1,263 | -3 | -0.2% | 207,000 |
| 2018/06/06 | 1,292 | 1,307 | 1,261 | 1,266 | -24 | -1.9% | 294,200 |
| 2018/06/05 | 1,307 | 1,350 | 1,280 | 1,290 | +5 | +0.4% | 637,400 |
| 2018/06/04 | 1,280 | 1,307 | 1,263 | 1,285 | +24 | +1.9% | 387,200 |
| 2018/06/01 | 1,180 | 1,268 | 1,171 | 1,261 | +84 | +7.1% | 651,200 |
| 2018/05/31 | 1,211 | 1,218 | 1,172 | 1,177 | -26 | -2.2% | 391,000 |
| 2018/05/30 | 1,165 | 1,211 | 1,163 | 1,203 | +14 | +1.2% | 418,700 |
| 2018/05/29 | 1,222 | 1,227 | 1,174 | 1,189 | -33 | -2.7% | 243,700 |
| 2018/05/28 | 1,218 | 1,262 | 1,217 | 1,222 | +10 | +0.8% | 314,500 |
| 2018/05/25 | 1,201 | 1,237 | 1,195 | 1,212 | +4 | +0.3% | 308,900 |
| 2018/05/24 | 1,227 | 1,237 | 1,206 | 1,208 | -19 | -1.5% | 247,500 |
| 2018/05/23 | 1,253 | 1,265 | 1,224 | 1,227 | -51 | -4% | 391,400 |
| 2018/05/22 | 1,288 | 1,298 | 1,267 | 1,278 | -15 | -1.2% | 156,400 |
| 2018/05/21 | 1,286 | 1,305 | 1,283 | 1,293 | -6 | -0.5% | 176,400 |
| 2018/05/18 | 1,300 | 1,344 | 1,287 | 1,299 | +16 | +1.2% | 525,400 |
| 2018/05/17 | 1,271 | 1,309 | 1,256 | 1,283 | +30 | +2.4% | 719,200 |
| 2018/05/16 | 1,230 | 1,264 | 1,230 | 1,253 | +10 | +0.8% | 268,100 |
| 2018/05/15 | 1,260 | 1,268 | 1,239 | 1,243 | -22 | -1.7% | 330,900 |
| 2018/05/14 | 1,246 | 1,276 | 1,246 | 1,265 | +25 | +2% | 567,200 |
| 2018/05/11 | 1,237 | 1,285 | 1,223 | 1,240 | -3 | -0.2% | 1,216,700 |
| 2018/05/10 | 1,181 | 1,301 | 1,175 | 1,243 | +242 | +24.2% | 4,084,200 |
| 2018/05/09 | 1,015 | 1,019 | 998 | 1,001 | -11 | -1.1% | 225,100 |
1551～
1600
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
