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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,515 | 1,521 | 1,502 | 1,513 | -4 | -0.3% | 126,900 |
| 2024/08/20 | 1,519 | 1,520 | 1,501 | 1,517 | +17 | +1.1% | 144,200 |
| 2024/08/19 | 1,534 | 1,536 | 1,500 | 1,500 | -24 | -1.6% | 312,700 |
| 2024/08/16 | 1,531 | 1,531 | 1,503 | 1,524 | +24 | +1.6% | 239,900 |
| 2024/08/15 | 1,483 | 1,502 | 1,476 | 1,500 | +26 | +1.8% | 153,900 |
| 2024/08/14 | 1,475 | 1,479 | 1,456 | 1,474 | +4 | +0.3% | 171,300 |
| 2024/08/13 | 1,425 | 1,476 | 1,424 | 1,470 | +52 | +3.7% | 293,000 |
| 2024/08/09 | 1,492 | 1,492 | 1,388 | 1,418 | -14 | -1% | 693,600 |
| 2024/08/08 | 1,413 | 1,464 | 1,395 | 1,432 | -3 | -0.2% | 310,900 |
| 2024/08/07 | 1,433 | 1,476 | 1,412 | 1,435 | -19 | -1.3% | 276,100 |
| 2024/08/06 | 1,401 | 1,483 | 1,371 | 1,454 | +143 | +10.9% | 359,300 |
| 2024/08/05 | 1,396 | 1,413 | 1,297 | 1,311 | -167 | -11.3% | 575,100 |
| 2024/08/02 | 1,476 | 1,501 | 1,460 | 1,478 | -38 | -2.5% | 330,500 |
| 2024/08/01 | 1,570 | 1,570 | 1,516 | 1,516 | -59 | -3.7% | 208,800 |
| 2024/07/31 | 1,545 | 1,578 | 1,532 | 1,575 | +31 | +2% | 135,200 |
| 2024/07/30 | 1,570 | 1,571 | 1,540 | 1,544 | -14 | -0.9% | 117,800 |
| 2024/07/29 | 1,562 | 1,569 | 1,542 | 1,558 | +15 | +1% | 122,300 |
| 2024/07/26 | 1,555 | 1,555 | 1,527 | 1,543 | -16 | -1% | 213,000 |
| 2024/07/25 | 1,552 | 1,565 | 1,530 | 1,559 | -7 | -0.4% | 209,600 |
| 2024/07/24 | 1,633 | 1,633 | 1,561 | 1,566 | -71 | -4.3% | 393,600 |
| 2024/07/23 | 1,629 | 1,646 | 1,628 | 1,637 | +12 | +0.7% | 114,800 |
| 2024/07/22 | 1,633 | 1,640 | 1,620 | 1,625 | -24 | -1.5% | 144,400 |
| 2024/07/19 | 1,655 | 1,655 | 1,638 | 1,649 | +9 | +0.5% | 95,100 |
| 2024/07/18 | 1,663 | 1,669 | 1,640 | 1,640 | -46 | -2.7% | 198,000 |
| 2024/07/17 | 1,696 | 1,704 | 1,682 | 1,686 | ±0 | ±0% | 107,100 |
| 2024/07/16 | 1,689 | 1,706 | 1,685 | 1,686 | -3 | -0.2% | 149,500 |
| 2024/07/12 | 1,671 | 1,698 | 1,667 | 1,689 | ±0 | ±0% | 159,000 |
| 2024/07/11 | 1,684 | 1,705 | 1,677 | 1,689 | +19 | +1.1% | 231,800 |
| 2024/07/10 | 1,673 | 1,675 | 1,650 | 1,670 | -7 | -0.4% | 175,300 |
| 2024/07/09 | 1,642 | 1,687 | 1,642 | 1,677 | +46 | +2.8% | 247,800 |
| 2024/07/08 | 1,636 | 1,636 | 1,608 | 1,631 | -6 | -0.4% | 179,600 |
| 2024/07/05 | 1,625 | 1,648 | 1,621 | 1,637 | +15 | +0.9% | 177,300 |
| 2024/07/04 | 1,610 | 1,622 | 1,603 | 1,622 | +16 | +1% | 117,100 |
| 2024/07/03 | 1,593 | 1,606 | 1,583 | 1,606 | +21 | +1.3% | 176,300 |
| 2024/07/02 | 1,583 | 1,595 | 1,575 | 1,585 | -15 | -0.9% | 208,900 |
| 2024/07/01 | 1,632 | 1,637 | 1,587 | 1,600 | -27 | -1.7% | 250,900 |
| 2024/06/28 | 1,662 | 1,665 | 1,625 | 1,627 | -33 | -2% | 280,800 |
| 2024/06/27 | 1,600 | 1,660 | 1,595 | 1,660 | +59 | +3.7% | 355,800 |
| 2024/06/26 | 1,602 | 1,603 | 1,591 | 1,601 | +4 | +0.3% | 125,200 |
| 2024/06/25 | 1,600 | 1,604 | 1,587 | 1,597 | +1 | +0.1% | 165,500 |
| 2024/06/24 | 1,591 | 1,605 | 1,587 | 1,596 | +13 | +0.8% | 156,700 |
| 2024/06/21 | 1,573 | 1,588 | 1,565 | 1,583 | +19 | +1.2% | 187,900 |
| 2024/06/20 | 1,574 | 1,583 | 1,548 | 1,564 | -19 | -1.2% | 156,000 |
| 2024/06/19 | 1,582 | 1,600 | 1,568 | 1,583 | +6 | +0.4% | 183,000 |
| 2024/06/18 | 1,570 | 1,592 | 1,561 | 1,577 | +22 | +1.4% | 162,400 |
| 2024/06/17 | 1,557 | 1,559 | 1,528 | 1,555 | -2 | -0.1% | 146,600 |
| 2024/06/14 | 1,526 | 1,572 | 1,525 | 1,557 | +32 | +2.1% | 193,100 |
| 2024/06/13 | 1,554 | 1,559 | 1,518 | 1,525 | -22 | -1.4% | 164,800 |
| 2024/06/12 | 1,543 | 1,567 | 1,543 | 1,547 | -10 | -0.6% | 133,400 |
| 2024/06/11 | 1,564 | 1,578 | 1,556 | 1,557 | -3 | -0.2% | 160,600 |
151～
200
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
