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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,111 | 1,116 | 1,107 | 1,115 | +6 | +0.5% | 88,000 |
| 2024/01/29 | 1,110 | 1,113 | 1,103 | 1,109 | +4 | +0.4% | 92,500 |
| 2024/01/26 | 1,095 | 1,108 | 1,094 | 1,105 | +11 | +1% | 172,700 |
| 2024/01/25 | 1,080 | 1,094 | 1,078 | 1,094 | +19 | +1.8% | 89,200 |
| 2024/01/24 | 1,080 | 1,083 | 1,071 | 1,075 | -1 | -0.1% | 65,500 |
| 2024/01/23 | 1,087 | 1,088 | 1,076 | 1,076 | -8 | -0.7% | 70,000 |
| 2024/01/22 | 1,078 | 1,087 | 1,078 | 1,084 | +7 | +0.6% | 71,800 |
| 2024/01/19 | 1,078 | 1,079 | 1,072 | 1,077 | +5 | +0.5% | 60,000 |
| 2024/01/18 | 1,068 | 1,076 | 1,066 | 1,072 | +4 | +0.4% | 62,900 |
| 2024/01/17 | 1,081 | 1,087 | 1,068 | 1,068 | -13 | -1.2% | 88,600 |
| 2024/01/16 | 1,087 | 1,087 | 1,078 | 1,081 | -2 | -0.2% | 69,600 |
| 2024/01/15 | 1,079 | 1,088 | 1,078 | 1,083 | +2 | +0.2% | 71,800 |
| 2024/01/12 | 1,085 | 1,090 | 1,074 | 1,081 | -4 | -0.4% | 115,600 |
| 2024/01/11 | 1,089 | 1,091 | 1,082 | 1,085 | +4 | +0.4% | 94,500 |
| 2024/01/10 | 1,075 | 1,086 | 1,074 | 1,081 | +8 | +0.7% | 80,100 |
| 2024/01/09 | 1,065 | 1,075 | 1,065 | 1,073 | +12 | +1.1% | 90,400 |
| 2024/01/05 | 1,061 | 1,063 | 1,057 | 1,061 | +3 | +0.3% | 66,600 |
| 2024/01/04 | 1,050 | 1,058 | 1,036 | 1,058 | +8 | +0.8% | 109,900 |
| 2023/12/29 | 1,050 | 1,055 | 1,043 | 1,050 | +4 | +0.4% | 77,900 |
| 2023/12/28 | 1,033 | 1,047 | 1,033 | 1,046 | +9 | +0.9% | 72,800 |
| 2023/12/27 | 1,020 | 1,037 | 1,020 | 1,037 | +17 | +1.7% | 192,600 |
| 2023/12/26 | 1,020 | 1,025 | 1,017 | 1,020 | -1 | -0.1% | 117,400 |
| 2023/12/25 | 1,030 | 1,032 | 1,020 | 1,021 | -4 | -0.4% | 99,300 |
| 2023/12/22 | 1,033 | 1,033 | 1,020 | 1,025 | +1 | +0.1% | 160,800 |
| 2023/12/21 | 1,029 | 1,030 | 1,020 | 1,024 | -7 | -0.7% | 93,600 |
| 2023/12/20 | 1,035 | 1,041 | 1,029 | 1,031 | -4 | -0.4% | 111,800 |
| 2023/12/19 | 1,038 | 1,042 | 1,027 | 1,035 | +3 | +0.3% | 121,100 |
| 2023/12/18 | 1,042 | 1,043 | 1,023 | 1,032 | -23 | -2.2% | 135,900 |
| 2023/12/15 | 1,051 | 1,061 | 1,051 | 1,055 | +3 | +0.3% | 109,000 |
| 2023/12/14 | 1,067 | 1,069 | 1,046 | 1,052 | -12 | -1.1% | 113,300 |
| 2023/12/13 | 1,062 | 1,066 | 1,051 | 1,064 | +4 | +0.4% | 123,100 |
| 2023/12/12 | 1,076 | 1,076 | 1,060 | 1,060 | -8 | -0.7% | 82,200 |
| 2023/12/11 | 1,080 | 1,080 | 1,067 | 1,068 | +2 | +0.2% | 63,200 |
| 2023/12/08 | 1,075 | 1,078 | 1,062 | 1,066 | -15 | -1.4% | 112,600 |
| 2023/12/07 | 1,085 | 1,088 | 1,080 | 1,081 | -14 | -1.3% | 63,300 |
| 2023/12/06 | 1,087 | 1,104 | 1,087 | 1,095 | +12 | +1.1% | 72,800 |
| 2023/12/05 | 1,099 | 1,105 | 1,083 | 1,083 | -16 | -1.5% | 86,700 |
| 2023/12/04 | 1,103 | 1,109 | 1,093 | 1,099 | -3 | -0.3% | 80,100 |
| 2023/12/01 | 1,099 | 1,113 | 1,096 | 1,102 | +7 | +0.6% | 176,000 |
| 2023/11/30 | 1,092 | 1,096 | 1,085 | 1,095 | +3 | +0.3% | 96,100 |
| 2023/11/29 | 1,085 | 1,092 | 1,080 | 1,092 | +8 | +0.7% | 97,900 |
| 2023/11/28 | 1,081 | 1,085 | 1,077 | 1,084 | +4 | +0.4% | 73,000 |
| 2023/11/27 | 1,084 | 1,086 | 1,076 | 1,080 | +2 | +0.2% | 57,200 |
| 2023/11/24 | 1,079 | 1,089 | 1,076 | 1,078 | +4 | +0.4% | 105,700 |
| 2023/11/22 | 1,057 | 1,075 | 1,056 | 1,074 | +17 | +1.6% | 104,400 |
| 2023/11/21 | 1,047 | 1,058 | 1,045 | 1,057 | +9 | +0.9% | 94,400 |
| 2023/11/20 | 1,064 | 1,068 | 1,046 | 1,048 | -16 | -1.5% | 101,500 |
| 2023/11/17 | 1,044 | 1,064 | 1,044 | 1,064 | +23 | +2.2% | 72,700 |
| 2023/11/16 | 1,044 | 1,051 | 1,039 | 1,041 | -2 | -0.2% | 56,300 |
| 2023/11/15 | 1,048 | 1,052 | 1,037 | 1,043 | -5 | -0.5% | 116,300 |
201～
250
件表示中 / 6839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 | 0.38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% | 17.80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 | 2.10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% | 39.17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
