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 |
|---|---|---|---|---|---|---|---|
| 2024/03/28 | 1,170 | 1,170 | 1,122 | 1,126 | -55 | -4.7% | 207,100 |
| 2024/03/27 | 1,177 | 1,184 | 1,173 | 1,181 | +4 | +0.3% | 120,400 |
| 2024/03/26 | 1,168 | 1,185 | 1,165 | 1,177 | +13 | +1.1% | 86,300 |
| 2024/03/25 | 1,178 | 1,178 | 1,161 | 1,164 | -18 | -1.5% | 124,500 |
| 2024/03/22 | 1,184 | 1,185 | 1,173 | 1,182 | +2 | +0.2% | 85,400 |
| 2024/03/21 | 1,184 | 1,187 | 1,180 | 1,180 | +3 | +0.3% | 77,600 |
| 2024/03/19 | 1,168 | 1,184 | 1,164 | 1,177 | +18 | +1.6% | 125,000 |
| 2024/03/18 | 1,163 | 1,173 | 1,159 | 1,159 | +4 | +0.3% | 86,500 |
| 2024/03/15 | 1,159 | 1,159 | 1,147 | 1,155 | +8 | +0.7% | 145,200 |
| 2024/03/14 | 1,149 | 1,149 | 1,138 | 1,147 | +5 | +0.4% | 72,300 |
| 2024/03/13 | 1,143 | 1,151 | 1,136 | 1,142 | +3 | +0.3% | 88,800 |
| 2024/03/12 | 1,127 | 1,139 | 1,118 | 1,139 | +7 | +0.6% | 84,300 |
| 2024/03/11 | 1,148 | 1,152 | 1,128 | 1,132 | -22 | -1.9% | 87,600 |
| 2024/03/08 | 1,144 | 1,158 | 1,143 | 1,154 | +4 | +0.3% | 95,900 |
| 2024/03/07 | 1,156 | 1,163 | 1,148 | 1,150 | -4 | -0.3% | 80,400 |
| 2024/03/06 | 1,153 | 1,168 | 1,150 | 1,154 | -3 | -0.3% | 140,700 |
| 2024/03/05 | 1,151 | 1,157 | 1,141 | 1,157 | +6 | +0.5% | 51,900 |
| 2024/03/04 | 1,153 | 1,159 | 1,143 | 1,151 | -2 | -0.2% | 92,300 |
| 2024/03/01 | 1,151 | 1,157 | 1,145 | 1,153 | ±0 | ±0% | 58,900 |
| 2024/02/29 | 1,161 | 1,161 | 1,148 | 1,153 | -4 | -0.3% | 68,100 |
| 2024/02/28 | 1,155 | 1,164 | 1,154 | 1,157 | -1 | -0.1% | 56,500 |
| 2024/02/27 | 1,155 | 1,163 | 1,152 | 1,158 | +6 | +0.5% | 77,400 |
| 2024/02/26 | 1,160 | 1,168 | 1,152 | 1,152 | +2 | +0.2% | 105,800 |
| 2024/02/22 | 1,150 | 1,153 | 1,141 | 1,150 | +10 | +0.9% | 59,000 |
| 2024/02/21 | 1,154 | 1,157 | 1,135 | 1,140 | -19 | -1.6% | 55,800 |
| 2024/02/20 | 1,159 | 1,164 | 1,154 | 1,159 | +1 | +0.1% | 105,300 |
| 2024/02/19 | 1,145 | 1,158 | 1,144 | 1,158 | +13 | +1.1% | 105,700 |
| 2024/02/16 | 1,130 | 1,151 | 1,130 | 1,145 | +19 | +1.7% | 124,300 |
| 2024/02/15 | 1,140 | 1,140 | 1,116 | 1,126 | -2 | -0.2% | 98,800 |
| 2024/02/14 | 1,155 | 1,156 | 1,124 | 1,128 | -21 | -1.8% | 140,800 |
| 2024/02/13 | 1,133 | 1,153 | 1,124 | 1,149 | +21 | +1.9% | 190,800 |
| 2024/02/09 | 1,117 | 1,136 | 1,115 | 1,128 | +6 | +0.5% | 129,800 |
| 2024/02/08 | 1,120 | 1,123 | 1,107 | 1,122 | -1 | -0.1% | 145,900 |
| 2024/02/07 | 1,115 | 1,124 | 1,115 | 1,123 | +4 | +0.4% | 79,300 |
| 2024/02/06 | 1,122 | 1,126 | 1,115 | 1,119 | -4 | -0.4% | 63,300 |
| 2024/02/05 | 1,135 | 1,135 | 1,122 | 1,123 | -10 | -0.9% | 110,100 |
| 2024/02/02 | 1,123 | 1,136 | 1,121 | 1,133 | +6 | +0.5% | 121,300 |
| 2024/02/01 | 1,128 | 1,132 | 1,121 | 1,127 | +2 | +0.2% | 154,000 |
| 2024/01/31 | 1,118 | 1,125 | 1,114 | 1,125 | +10 | +0.9% | 117,700 |
| 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 |
251～
300
件表示中 / 6928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 | 117,000円 | +16.8% | +236.0% | 7.18% | 11.11倍 | 0.80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 | 315,000円 | +16.6% | +33.8% | 5.40% | 12.39倍 | 0.81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 |
| Ａｉロボティク | 343,000円 | +98.3% | +90.4% | 0.00% | 24.27倍 | 16.56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 | 100,700円 | +6.9% | +27.4% | 1.99% | 25.18倍 | 1.02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 |
| ニチバン | 182,900円 | +4.6% | +27.2% | 1.91% | 17.73倍 | 0.89倍 |
|
「セロテープ」で有名なテープ大手。中韓人気の鎮痛消炎剤と絆創膏が主力。大鵬薬品と開発提携 |
市場注目の銘柄
チャート関連のコラム
