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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,230 | 1,257 | 1,228 | 1,229 | -2 | -0.2% | 349,700 |
| 2017/12/05 | 1,221 | 1,241 | 1,206 | 1,231 | +3 | +0.2% | 252,900 |
| 2017/12/04 | 1,270 | 1,274 | 1,227 | 1,228 | -42 | -3.3% | 214,700 |
| 2017/12/01 | 1,255 | 1,278 | 1,240 | 1,270 | +10 | +0.8% | 375,000 |
| 2017/11/30 | 1,285 | 1,295 | 1,244 | 1,260 | -36 | -2.8% | 444,200 |
| 2017/11/29 | 1,288 | 1,302 | 1,272 | 1,296 | +19 | +1.5% | 386,400 |
| 2017/11/28 | 1,286 | 1,302 | 1,267 | 1,277 | +1 | +0.1% | 353,700 |
| 2017/11/27 | 1,316 | 1,319 | 1,254 | 1,276 | -33 | -2.5% | 436,500 |
| 2017/11/24 | 1,282 | 1,318 | 1,281 | 1,309 | +29 | +2.3% | 561,900 |
| 2017/11/22 | 1,244 | 1,292 | 1,231 | 1,280 | +50 | +4.1% | 628,000 |
| 2017/11/21 | 1,232 | 1,265 | 1,228 | 1,230 | +2 | +0.2% | 413,500 |
| 2017/11/20 | 1,208 | 1,235 | 1,194 | 1,228 | +14 | +1.2% | 392,700 |
| 2017/11/17 | 1,213 | 1,227 | 1,205 | 1,214 | +9 | +0.7% | 464,400 |
| 2017/11/16 | 1,170 | 1,221 | 1,162 | 1,205 | +33 | +2.8% | 642,100 |
| 2017/11/15 | 1,218 | 1,222 | 1,168 | 1,172 | -59 | -4.8% | 633,800 |
| 2017/11/14 | 1,213 | 1,241 | 1,200 | 1,231 | +7 | +0.6% | 787,200 |
| 2017/11/13 | 1,174 | 1,245 | 1,167 | 1,224 | +72 | +6.3% | 1,406,100 |
| 2017/11/10 | 1,100 | 1,155 | 1,090 | 1,152 | +133 | +13.1% | 1,802,700 |
| 2017/11/09 | 1,009 | 1,034 | 1,006 | 1,019 | +16 | +1.6% | 375,900 |
| 2017/11/08 | 1,006 | 1,011 | 999 | 1,003 | -8 | -0.8% | 213,400 |
| 2017/11/07 | 995 | 1,015 | 987 | 1,011 | +14 | +1.4% | 301,300 |
| 2017/11/06 | 1,006 | 1,008 | 993 | 997 | -9 | -0.9% | 254,900 |
| 2017/11/02 | 1,029 | 1,029 | 1,005 | 1,006 | -21 | -2% | 227,300 |
| 2017/11/01 | 1,034 | 1,042 | 1,023 | 1,027 | +1 | +0.1% | 252,400 |
| 2017/10/31 | 1,006 | 1,029 | 1,004 | 1,026 | +11 | +1.1% | 154,700 |
| 2017/10/30 | 1,011 | 1,019 | 1,009 | 1,015 | +1 | +0.1% | 270,200 |
| 2017/10/27 | 1,014 | 1,019 | 1,002 | 1,014 | +4 | +0.4% | 211,100 |
| 2017/10/26 | 1,010 | 1,017 | 993 | 1,010 | -14 | -1.4% | 359,400 |
| 2017/10/25 | 1,042 | 1,045 | 1,021 | 1,024 | -17 | -1.6% | 240,400 |
| 2017/10/24 | 1,018 | 1,042 | 1,017 | 1,041 | +28 | +2.8% | 301,100 |
| 2017/10/23 | 994 | 1,016 | 991 | 1,013 | +29 | +2.9% | 216,800 |
| 2017/10/20 | 993 | 999 | 979 | 984 | -12 | -1.2% | 206,400 |
| 2017/10/19 | 991 | 1,002 | 989 | 996 | +2 | +0.2% | 201,000 |
| 2017/10/18 | 1,000 | 1,003 | 990 | 994 | -10 | -1% | 201,000 |
| 2017/10/17 | 1,011 | 1,013 | 999 | 1,004 | -4 | -0.4% | 130,700 |
| 2017/10/16 | 1,021 | 1,028 | 1,005 | 1,008 | -4 | -0.4% | 180,100 |
| 2017/10/13 | 1,020 | 1,022 | 1,003 | 1,012 | -12 | -1.2% | 214,100 |
| 2017/10/12 | 1,021 | 1,030 | 1,016 | 1,024 | +3 | +0.3% | 147,500 |
| 2017/10/11 | 1,040 | 1,044 | 1,021 | 1,021 | -17 | -1.6% | 148,100 |
| 2017/10/10 | 1,030 | 1,040 | 1,026 | 1,038 | +15 | +1.5% | 148,600 |
| 2017/10/06 | 1,031 | 1,039 | 1,020 | 1,023 | -6 | -0.6% | 141,800 |
| 2017/10/05 | 1,050 | 1,057 | 1,028 | 1,029 | -16 | -1.5% | 163,500 |
| 2017/10/04 | 1,051 | 1,063 | 1,044 | 1,045 | -3 | -0.3% | 261,400 |
| 2017/10/03 | 1,036 | 1,050 | 1,036 | 1,048 | +16 | +1.6% | 307,900 |
| 2017/10/02 | 1,012 | 1,034 | 1,007 | 1,032 | +27 | +2.7% | 266,600 |
| 2017/09/29 | 1,009 | 1,014 | 1,003 | 1,005 | -4 | -0.4% | 84,000 |
| 2017/09/28 | 1,006 | 1,011 | 998 | 1,009 | +4 | +0.4% | 268,500 |
| 2017/09/27 | 986 | 1,005 | 986 | 1,005 | +12 | +1.2% | 196,300 |
| 2017/09/26 | 991 | 994 | 982 | 993 | +1 | +0.1% | 132,100 |
| 2017/09/25 | 1,000 | 1,008 | 990 | 992 | ±0 | ±0% | 119,300 |
1701～
1750
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
