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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 949 | 958 | 940 | 946 | -4 | -0.4% | 245,100 |
| 2015/06/25 | 951 | 956 | 941 | 950 | +2 | +0.2% | 275,900 |
| 2015/06/24 | 965 | 969 | 946 | 948 | -14 | -1.5% | 323,200 |
| 2015/06/23 | 964 | 970 | 952 | 962 | +10 | +1.1% | 167,400 |
| 2015/06/22 | 959 | 960 | 946 | 952 | -6 | -0.6% | 174,300 |
| 2015/06/19 | 941 | 966 | 941 | 958 | +12 | +1.3% | 192,900 |
| 2015/06/18 | 951 | 957 | 944 | 946 | -8 | -0.8% | 226,300 |
| 2015/06/17 | 965 | 967 | 951 | 954 | -8 | -0.8% | 211,100 |
| 2015/06/16 | 984 | 985 | 960 | 962 | -22 | -2.2% | 349,200 |
| 2015/06/15 | 985 | 989 | 981 | 984 | -8 | -0.8% | 285,400 |
| 2015/06/12 | 1,004 | 1,006 | 985 | 992 | -17 | -1.7% | 518,500 |
| 2015/06/11 | 1,038 | 1,038 | 1,004 | 1,009 | -24 | -2.3% | 316,700 |
| 2015/06/10 | 1,043 | 1,049 | 1,028 | 1,033 | -6 | -0.6% | 121,300 |
| 2015/06/09 | 1,060 | 1,069 | 1,039 | 1,039 | -34 | -3.2% | 171,000 |
| 2015/06/08 | 1,089 | 1,094 | 1,072 | 1,073 | -16 | -1.5% | 102,100 |
| 2015/06/05 | 1,089 | 1,095 | 1,078 | 1,089 | +2 | +0.2% | 201,800 |
| 2015/06/04 | 1,074 | 1,090 | 1,068 | 1,087 | +20 | +1.9% | 202,600 |
| 2015/06/03 | 1,065 | 1,081 | 1,060 | 1,067 | -4 | -0.4% | 191,100 |
| 2015/06/02 | 1,067 | 1,074 | 1,059 | 1,071 | -4 | -0.4% | 166,700 |
| 2015/06/01 | 1,067 | 1,075 | 1,053 | 1,075 | +9 | +0.8% | 154,700 |
| 2015/05/29 | 1,024 | 1,068 | 1,024 | 1,066 | +37 | +3.6% | 339,300 |
| 2015/05/28 | 1,038 | 1,053 | 1,025 | 1,029 | -13 | -1.2% | 164,500 |
| 2015/05/27 | 1,050 | 1,056 | 1,038 | 1,042 | -13 | -1.2% | 157,100 |
| 2015/05/26 | 1,056 | 1,065 | 1,050 | 1,055 | -9 | -0.8% | 114,100 |
| 2015/05/25 | 1,061 | 1,074 | 1,057 | 1,064 | +8 | +0.8% | 163,500 |
| 2015/05/22 | 1,056 | 1,063 | 1,043 | 1,056 | -2 | -0.2% | 177,500 |
| 2015/05/21 | 1,081 | 1,093 | 1,056 | 1,058 | -26 | -2.4% | 241,700 |
| 2015/05/20 | 1,081 | 1,095 | 1,079 | 1,084 | -4 | -0.4% | 190,900 |
| 2015/05/19 | 1,073 | 1,092 | 1,073 | 1,088 | +17 | +1.6% | 226,100 |
| 2015/05/18 | 1,082 | 1,083 | 1,064 | 1,071 | -10 | -0.9% | 204,800 |
| 2015/05/15 | 1,060 | 1,092 | 1,060 | 1,081 | +28 | +2.7% | 282,200 |
| 2015/05/14 | 1,074 | 1,077 | 1,051 | 1,053 | -16 | -1.5% | 208,500 |
| 2015/05/13 | 1,060 | 1,080 | 1,050 | 1,069 | +10 | +0.9% | 348,600 |
| 2015/05/12 | 1,018 | 1,063 | 1,013 | 1,059 | +29 | +2.8% | 480,200 |
| 2015/05/11 | 980 | 1,040 | 979 | 1,030 | +5 | +0.5% | 608,500 |
| 2015/05/08 | 1,005 | 1,027 | 1,000 | 1,025 | +31 | +3.1% | 304,600 |
| 2015/05/07 | 985 | 1,008 | 980 | 994 | +9 | +0.9% | 181,500 |
| 2015/05/01 | 999 | 1,002 | 983 | 985 | -19 | -1.9% | 230,600 |
| 2015/04/30 | 1,025 | 1,026 | 1,000 | 1,004 | -16 | -1.6% | 232,900 |
| 2015/04/28 | 1,019 | 1,028 | 1,017 | 1,020 | -5 | -0.5% | 135,000 |
| 2015/04/27 | 1,026 | 1,033 | 1,017 | 1,025 | -1 | -0.1% | 103,400 |
| 2015/04/24 | 1,015 | 1,029 | 1,010 | 1,026 | +11 | +1.1% | 162,900 |
| 2015/04/23 | 1,020 | 1,021 | 1,008 | 1,015 | ±0 | ±0% | 177,000 |
| 2015/04/22 | 1,014 | 1,019 | 1,005 | 1,015 | +3 | +0.3% | 148,400 |
| 2015/04/21 | 1,007 | 1,014 | 997 | 1,012 | +7 | +0.7% | 282,300 |
| 2015/04/20 | 1,020 | 1,025 | 1,003 | 1,005 | -24 | -2.3% | 196,400 |
| 2015/04/17 | 1,041 | 1,041 | 1,022 | 1,029 | -14 | -1.3% | 215,700 |
| 2015/04/16 | 1,055 | 1,059 | 1,020 | 1,043 | +3 | +0.3% | 357,000 |
| 2015/04/15 | 1,007 | 1,048 | 1,005 | 1,040 | +35 | +3.5% | 398,900 |
| 2015/04/14 | 997 | 1,010 | 993 | 1,005 | +8 | +0.8% | 146,600 |
2301～
2350
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
