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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 1,390 | 1,394 | 1,378 | 1,391 | -3 | -0.2% | 161,500 |
| 2024/10/23 | 1,390 | 1,407 | 1,387 | 1,394 | +2 | +0.1% | 135,300 |
| 2024/10/22 | 1,401 | 1,402 | 1,379 | 1,392 | -8 | -0.6% | 242,100 |
| 2024/10/21 | 1,402 | 1,406 | 1,398 | 1,400 | -6 | -0.4% | 126,300 |
| 2024/10/18 | 1,410 | 1,411 | 1,402 | 1,406 | -4 | -0.3% | 143,200 |
| 2024/10/17 | 1,421 | 1,422 | 1,410 | 1,410 | -11 | -0.8% | 143,100 |
| 2024/10/16 | 1,420 | 1,436 | 1,415 | 1,421 | -19 | -1.3% | 122,300 |
| 2024/10/15 | 1,430 | 1,445 | 1,429 | 1,440 | +20 | +1.4% | 192,100 |
| 2024/10/11 | 1,416 | 1,426 | 1,410 | 1,420 | +1 | +0.1% | 117,400 |
| 2024/10/10 | 1,430 | 1,431 | 1,410 | 1,419 | -7 | -0.5% | 196,700 |
| 2024/10/09 | 1,425 | 1,433 | 1,416 | 1,426 | +10 | +0.7% | 193,100 |
| 2024/10/08 | 1,442 | 1,442 | 1,411 | 1,416 | -54 | -3.7% | 413,800 |
| 2024/10/07 | 1,475 | 1,478 | 1,465 | 1,470 | +7 | +0.5% | 138,500 |
| 2024/10/04 | 1,450 | 1,465 | 1,446 | 1,463 | +15 | +1% | 76,400 |
| 2024/10/03 | 1,464 | 1,465 | 1,448 | 1,448 | +5 | +0.3% | 103,900 |
| 2024/10/02 | 1,441 | 1,461 | 1,435 | 1,443 | -14 | -1% | 106,900 |
| 2024/10/01 | 1,432 | 1,462 | 1,431 | 1,457 | +35 | +2.5% | 156,600 |
| 2024/09/30 | 1,415 | 1,425 | 1,406 | 1,422 | -32 | -2.2% | 239,400 |
| 2024/09/27 | 1,436 | 1,462 | 1,436 | 1,454 | -23 | -1.6% | 319,600 |
| 2024/09/26 | 1,468 | 1,477 | 1,461 | 1,477 | +10 | +0.7% | 401,500 |
| 2024/09/25 | 1,480 | 1,484 | 1,460 | 1,467 | -9 | -0.6% | 303,800 |
| 2024/09/24 | 1,493 | 1,494 | 1,475 | 1,476 | +1 | +0.1% | 180,000 |
| 2024/09/20 | 1,473 | 1,490 | 1,466 | 1,475 | +19 | +1.3% | 220,300 |
| 2024/09/19 | 1,457 | 1,467 | 1,453 | 1,456 | +16 | +1.1% | 169,000 |
| 2024/09/18 | 1,444 | 1,449 | 1,428 | 1,440 | +4 | +0.3% | 134,000 |
| 2024/09/17 | 1,459 | 1,460 | 1,418 | 1,436 | -12 | -0.8% | 179,300 |
| 2024/09/13 | 1,440 | 1,453 | 1,439 | 1,448 | -1 | -0.1% | 117,200 |
| 2024/09/12 | 1,458 | 1,465 | 1,440 | 1,449 | +29 | +2% | 152,400 |
| 2024/09/11 | 1,456 | 1,456 | 1,412 | 1,420 | -36 | -2.5% | 260,600 |
| 2024/09/10 | 1,459 | 1,467 | 1,454 | 1,456 | -3 | -0.2% | 118,400 |
| 2024/09/09 | 1,427 | 1,460 | 1,425 | 1,459 | +2 | +0.1% | 168,300 |
| 2024/09/06 | 1,484 | 1,486 | 1,450 | 1,457 | -27 | -1.8% | 230,600 |
| 2024/09/05 | 1,465 | 1,501 | 1,465 | 1,484 | +13 | +0.9% | 189,000 |
| 2024/09/04 | 1,481 | 1,495 | 1,467 | 1,471 | -39 | -2.6% | 339,900 |
| 2024/09/03 | 1,516 | 1,520 | 1,508 | 1,510 | -6 | -0.4% | 134,300 |
| 2024/09/02 | 1,535 | 1,538 | 1,504 | 1,516 | -7 | -0.5% | 228,600 |
| 2024/08/30 | 1,517 | 1,526 | 1,511 | 1,523 | +7 | +0.5% | 134,100 |
| 2024/08/29 | 1,507 | 1,519 | 1,504 | 1,516 | ±0 | ±0% | 100,400 |
| 2024/08/28 | 1,509 | 1,516 | 1,501 | 1,516 | +3 | +0.2% | 101,900 |
| 2024/08/27 | 1,497 | 1,516 | 1,495 | 1,513 | +16 | +1.1% | 92,300 |
| 2024/08/26 | 1,515 | 1,516 | 1,491 | 1,497 | -18 | -1.2% | 145,300 |
| 2024/08/23 | 1,508 | 1,516 | 1,503 | 1,515 | +5 | +0.3% | 115,600 |
| 2024/08/22 | 1,520 | 1,524 | 1,504 | 1,510 | -3 | -0.2% | 145,300 |
| 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 |
201～
250
件表示中 / 7020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 | 157,400円 | +3.2% | -14.6% | 5.59% | 16.36倍 | 1.07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 |
| ステラケミファ | 421,500円 | -0.8% | -6.3% | 4.03% | 18.45倍 | 1.11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 |
| 新日製薬 | 248,300円 | +4.9% | +10.2% | 2.09% | 16.93倍 | 2.48倍 |
|
オールインワン化粧品のファブレスメーカーで主要販路は通販。健康食品、医薬品も手がける |
| 関電化 | 89,400円 | +6.7% | -11.2% | 2.01% | 19.02倍 | 0.78倍 |
|
古河系。半導体・液晶用特殊ガスは微細化、多層化に強み。２次電池電解質も。中韓生産拠点整備 |
| 日特塗 | 215,100円 | -4.6% | -24.0% | 5.11% | 11.70倍 | 0.82倍 |
|
航空機塗料で創業。現在は自動車用防音（制振、吸・遮音）材が主力。米国、中国、タイで生産販売 |
市場注目の銘柄
チャート関連のコラム
