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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 1,497 | 1,525 | 1,495 | 1,523 | +17 | +1.1% | 209,000 |
| 2024/05/29 | 1,526 | 1,535 | 1,500 | 1,506 | -25 | -1.6% | 230,200 |
| 2024/05/28 | 1,526 | 1,547 | 1,524 | 1,531 | +4 | +0.3% | 133,300 |
| 2024/05/27 | 1,519 | 1,545 | 1,511 | 1,527 | +15 | +1% | 216,300 |
| 2024/05/24 | 1,493 | 1,522 | 1,492 | 1,512 | -4 | -0.3% | 137,600 |
| 2024/05/23 | 1,513 | 1,522 | 1,500 | 1,516 | +10 | +0.7% | 206,000 |
| 2024/05/22 | 1,558 | 1,565 | 1,503 | 1,506 | -63 | -4% | 360,900 |
| 2024/05/21 | 1,551 | 1,591 | 1,550 | 1,569 | +11 | +0.7% | 199,400 |
| 2024/05/20 | 1,540 | 1,580 | 1,533 | 1,558 | +25 | +1.6% | 218,400 |
| 2024/05/17 | 1,506 | 1,539 | 1,496 | 1,533 | +22 | +1.5% | 238,100 |
| 2024/05/16 | 1,526 | 1,531 | 1,505 | 1,511 | -13 | -0.9% | 262,300 |
| 2024/05/15 | 1,535 | 1,562 | 1,520 | 1,524 | -11 | -0.7% | 339,100 |
| 2024/05/14 | 1,558 | 1,558 | 1,522 | 1,535 | -25 | -1.6% | 290,300 |
| 2024/05/13 | 1,577 | 1,579 | 1,526 | 1,560 | -28 | -1.8% | 424,800 |
| 2024/05/10 | 1,659 | 1,668 | 1,574 | 1,588 | +9 | +0.6% | 938,000 |
| 2024/05/09 | 1,560 | 1,587 | 1,560 | 1,579 | +25 | +1.6% | 389,000 |
| 2024/05/08 | 1,531 | 1,564 | 1,522 | 1,554 | +20 | +1.3% | 243,700 |
| 2024/05/07 | 1,534 | 1,553 | 1,528 | 1,534 | +3 | +0.2% | 258,700 |
| 2024/05/02 | 1,538 | 1,538 | 1,511 | 1,531 | -5 | -0.3% | 147,300 |
| 2024/05/01 | 1,527 | 1,541 | 1,517 | 1,536 | +12 | +0.8% | 156,200 |
| 2024/04/30 | 1,510 | 1,534 | 1,507 | 1,524 | +10 | +0.7% | 179,400 |
| 2024/04/26 | 1,501 | 1,517 | 1,492 | 1,514 | -1 | -0.1% | 162,800 |
| 2024/04/25 | 1,491 | 1,521 | 1,490 | 1,515 | +27 | +1.8% | 240,700 |
| 2024/04/24 | 1,491 | 1,496 | 1,472 | 1,488 | -9 | -0.6% | 176,900 |
| 2024/04/23 | 1,510 | 1,516 | 1,494 | 1,497 | -7 | -0.5% | 117,400 |
| 2024/04/22 | 1,520 | 1,520 | 1,494 | 1,504 | -17 | -1.1% | 150,700 |
| 2024/04/19 | 1,531 | 1,537 | 1,481 | 1,521 | -14 | -0.9% | 406,900 |
| 2024/04/18 | 1,510 | 1,536 | 1,509 | 1,535 | +25 | +1.7% | 327,200 |
| 2024/04/17 | 1,507 | 1,519 | 1,495 | 1,510 | -1 | -0.1% | 279,800 |
| 2024/04/16 | 1,500 | 1,542 | 1,498 | 1,511 | +5 | +0.3% | 629,100 |
| 2024/04/15 | 1,498 | 1,515 | 1,490 | 1,506 | +6 | +0.4% | 570,900 |
| 2024/04/12 | 1,445 | 1,507 | 1,422 | 1,500 | +55 | +3.8% | 2,360,300 |
| 2024/04/11 | 1,445 | 1,445 | 1,444 | 1,445 | +300 | +26.2% | 1,278,300 |
| 2024/04/10 | 1,138 | 1,149 | 1,137 | 1,145 | +10 | +0.9% | 69,200 |
| 2024/04/09 | 1,130 | 1,137 | 1,123 | 1,135 | +3 | +0.3% | 51,400 |
| 2024/04/08 | 1,123 | 1,135 | 1,122 | 1,132 | +9 | +0.8% | 87,000 |
| 2024/04/05 | 1,120 | 1,126 | 1,111 | 1,123 | -1 | -0.1% | 67,200 |
| 2024/04/04 | 1,125 | 1,131 | 1,121 | 1,124 | +1 | +0.1% | 65,400 |
| 2024/04/03 | 1,116 | 1,129 | 1,109 | 1,123 | +4 | +0.4% | 63,000 |
| 2024/04/02 | 1,131 | 1,134 | 1,119 | 1,119 | -15 | -1.3% | 71,000 |
| 2024/04/01 | 1,140 | 1,144 | 1,129 | 1,134 | -3 | -0.3% | 62,400 |
| 2024/03/29 | 1,131 | 1,139 | 1,126 | 1,137 | +11 | +1% | 85,600 |
| 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 |
301～
350
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 | 89,300円 | +6.7% | -11.2% | 2.02% | 19.00倍 | 0.77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
