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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 946 | 972 | 936 | 967 | +21 | +2.2% | 491,100 |
| 2018/02/20 | 947 | 954 | 928 | 946 | ±0 | ±0% | 383,300 |
| 2018/02/19 | 934 | 947 | 919 | 946 | +27 | +2.9% | 385,600 |
| 2018/02/16 | 927 | 932 | 908 | 919 | -4 | -0.4% | 499,700 |
| 2018/02/15 | 915 | 944 | 908 | 923 | +20 | +2.2% | 333,000 |
| 2018/02/14 | 944 | 950 | 895 | 903 | -35 | -3.7% | 466,500 |
| 2018/02/13 | 964 | 969 | 937 | 938 | +3 | +0.3% | 628,100 |
| 2018/02/09 | 951 | 966 | 926 | 935 | -128 | -12% | 1,135,000 |
| 2018/02/08 | 1,036 | 1,075 | 1,036 | 1,063 | +30 | +2.9% | 632,400 |
| 2018/02/07 | 1,077 | 1,087 | 1,032 | 1,033 | -10 | -1% | 334,500 |
| 2018/02/06 | 1,007 | 1,069 | 1,007 | 1,043 | -76 | -6.8% | 528,600 |
| 2018/02/05 | 1,135 | 1,143 | 1,104 | 1,119 | -70 | -5.9% | 718,100 |
| 2018/02/02 | 1,204 | 1,205 | 1,177 | 1,189 | -16 | -1.3% | 266,200 |
| 2018/02/01 | 1,172 | 1,205 | 1,168 | 1,205 | +53 | +4.6% | 252,900 |
| 2018/01/31 | 1,159 | 1,182 | 1,152 | 1,152 | -23 | -2% | 293,000 |
| 2018/01/30 | 1,228 | 1,237 | 1,169 | 1,175 | -45 | -3.7% | 421,000 |
| 2018/01/29 | 1,192 | 1,229 | 1,179 | 1,220 | +24 | +2% | 520,700 |
| 2018/01/26 | 1,212 | 1,218 | 1,195 | 1,196 | -15 | -1.2% | 210,700 |
| 2018/01/25 | 1,191 | 1,216 | 1,177 | 1,211 | +11 | +0.9% | 361,700 |
| 2018/01/24 | 1,214 | 1,218 | 1,193 | 1,200 | -25 | -2% | 386,600 |
| 2018/01/23 | 1,228 | 1,229 | 1,203 | 1,225 | -2 | -0.2% | 379,500 |
| 2018/01/22 | 1,237 | 1,237 | 1,214 | 1,227 | -6 | -0.5% | 190,000 |
| 2018/01/19 | 1,221 | 1,240 | 1,216 | 1,233 | +23 | +1.9% | 239,800 |
| 2018/01/18 | 1,245 | 1,257 | 1,209 | 1,210 | -24 | -1.9% | 247,400 |
| 2018/01/17 | 1,273 | 1,273 | 1,230 | 1,234 | -39 | -3.1% | 286,000 |
| 2018/01/16 | 1,248 | 1,273 | 1,247 | 1,273 | +24 | +1.9% | 258,700 |
| 2018/01/15 | 1,251 | 1,266 | 1,243 | 1,249 | +7 | +0.6% | 137,400 |
| 2018/01/12 | 1,260 | 1,269 | 1,234 | 1,242 | -22 | -1.7% | 343,600 |
| 2018/01/11 | 1,252 | 1,265 | 1,236 | 1,264 | +7 | +0.6% | 231,900 |
| 2018/01/10 | 1,265 | 1,269 | 1,240 | 1,257 | -17 | -1.3% | 234,300 |
| 2018/01/09 | 1,265 | 1,284 | 1,253 | 1,274 | +36 | +2.9% | 327,900 |
| 2018/01/05 | 1,255 | 1,258 | 1,234 | 1,238 | -20 | -1.6% | 236,900 |
| 2018/01/04 | 1,256 | 1,270 | 1,245 | 1,258 | +24 | +1.9% | 267,500 |
| 2017/12/29 | 1,244 | 1,262 | 1,229 | 1,234 | -14 | -1.1% | 240,300 |
| 2017/12/28 | 1,259 | 1,262 | 1,246 | 1,248 | -17 | -1.3% | 205,800 |
| 2017/12/27 | 1,240 | 1,275 | 1,231 | 1,265 | +8 | +0.6% | 296,300 |
| 2017/12/26 | 1,280 | 1,295 | 1,256 | 1,257 | -26 | -2% | 298,900 |
| 2017/12/25 | 1,310 | 1,313 | 1,276 | 1,283 | -27 | -2.1% | 204,900 |
| 2017/12/22 | 1,342 | 1,342 | 1,292 | 1,310 | -39 | -2.9% | 547,600 |
| 2017/12/21 | 1,285 | 1,349 | 1,283 | 1,349 | +60 | +4.7% | 596,400 |
| 2017/12/20 | 1,281 | 1,303 | 1,268 | 1,289 | -13 | -1% | 490,200 |
| 2017/12/19 | 1,288 | 1,309 | 1,274 | 1,302 | +18 | +1.4% | 460,700 |
| 2017/12/18 | 1,244 | 1,294 | 1,244 | 1,284 | +51 | +4.1% | 491,900 |
| 2017/12/15 | 1,228 | 1,244 | 1,213 | 1,233 | +5 | +0.4% | 320,000 |
| 2017/12/14 | 1,195 | 1,229 | 1,189 | 1,228 | +32 | +2.7% | 512,700 |
| 2017/12/13 | 1,315 | 1,315 | 1,195 | 1,196 | -127 | -9.6% | 1,327,400 |
| 2017/12/12 | 1,249 | 1,329 | 1,239 | 1,323 | +76 | +6.1% | 867,900 |
| 2017/12/11 | 1,277 | 1,277 | 1,243 | 1,247 | -30 | -2.3% | 246,100 |
| 2017/12/08 | 1,242 | 1,277 | 1,242 | 1,277 | +22 | +1.8% | 317,600 |
| 2017/12/07 | 1,250 | 1,259 | 1,239 | 1,255 | +26 | +2.1% | 214,000 |
1651～
1700
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
