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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 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 |
| 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 |
351～
400
件表示中 / 7021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 | 157,600円 | +3.2% | -14.6% | 5.58% | 16.38倍 | 1.08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 |
| ソフト９９ | 245,700円 | +1.9% | -9.7% | 0.00% | 20.94倍 | 0.93倍 |
|
「ソフト９９」カーワックス、補修剤等の自動車用品大手。半導体など産業資材を第２の柱に育成 |
| 新日製薬 | 249,000円 | +4.9% | +10.2% | 2.09% | 16.98倍 | 2.49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 | 88,100円 | +6.7% | -11.2% | 2.04% | 18.75倍 | 0.76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 | 0.81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
