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 |
|---|---|---|---|---|---|---|---|
| 2007/12/20 | 1,299 | 1,318 | 1,281 | 1,296 | ±0 | ±0% | 233,600 |
| 2007/12/19 | 1,305 | 1,317 | 1,295 | 1,296 | -13 | -1% | 228,800 |
| 2007/12/18 | 1,290 | 1,320 | 1,285 | 1,309 | -13 | -1% | 454,100 |
| 2007/12/17 | 1,333 | 1,348 | 1,320 | 1,322 | -32 | -2.4% | 296,400 |
| 2007/12/14 | 1,357 | 1,375 | 1,334 | 1,354 | -17 | -1.2% | 495,300 |
| 2007/12/13 | 1,365 | 1,408 | 1,352 | 1,371 | +16 | +1.2% | 978,500 |
| 2007/12/12 | 1,295 | 1,357 | 1,292 | 1,355 | +61 | +4.7% | 672,400 |
| 2007/12/11 | 1,265 | 1,295 | 1,263 | 1,294 | +31 | +2.5% | 381,300 |
| 2007/12/10 | 1,250 | 1,275 | 1,245 | 1,263 | +13 | +1% | 331,400 |
| 2007/12/07 | 1,262 | 1,266 | 1,245 | 1,250 | -8 | -0.6% | 212,500 |
| 2007/12/06 | 1,245 | 1,259 | 1,232 | 1,258 | +13 | +1% | 262,800 |
| 2007/12/05 | 1,187 | 1,245 | 1,186 | 1,245 | +48 | +4% | 475,800 |
| 2007/12/04 | 1,210 | 1,220 | 1,195 | 1,197 | -24 | -2% | 284,800 |
| 2007/12/03 | 1,225 | 1,231 | 1,211 | 1,221 | -7 | -0.6% | 316,500 |
| 2007/11/30 | 1,236 | 1,244 | 1,221 | 1,228 | +1 | +0.1% | 413,000 |
| 2007/11/29 | 1,206 | 1,233 | 1,196 | 1,227 | +33 | +2.8% | 423,900 |
| 2007/11/28 | 1,200 | 1,204 | 1,174 | 1,194 | -9 | -0.7% | 378,300 |
| 2007/11/27 | 1,166 | 1,211 | 1,153 | 1,203 | -3 | -0.2% | 329,300 |
| 2007/11/26 | 1,200 | 1,225 | 1,195 | 1,206 | +13 | +1.1% | 348,300 |
| 2007/11/22 | 1,160 | 1,197 | 1,155 | 1,193 | +43 | +3.7% | 485,800 |
| 2007/11/21 | 1,164 | 1,180 | 1,143 | 1,150 | -17 | -1.5% | 463,500 |
| 2007/11/20 | 1,144 | 1,180 | 1,131 | 1,167 | +3 | +0.3% | 619,200 |
| 2007/11/19 | 1,175 | 1,183 | 1,156 | 1,164 | -5 | -0.4% | 367,800 |
| 2007/11/16 | 1,172 | 1,188 | 1,158 | 1,169 | -23 | -1.9% | 407,300 |
| 2007/11/15 | 1,191 | 1,209 | 1,182 | 1,192 | +20 | +1.7% | 378,500 |
| 2007/11/14 | 1,159 | 1,181 | 1,153 | 1,172 | +42 | +3.7% | 347,300 |
| 2007/11/13 | 1,132 | 1,137 | 1,110 | 1,130 | -22 | -1.9% | 782,900 |
| 2007/11/12 | 1,141 | 1,185 | 1,133 | 1,152 | -24 | -2% | 539,400 |
| 2007/11/09 | 1,247 | 1,265 | 1,172 | 1,176 | -51 | -4.2% | 699,000 |
| 2007/11/08 | 1,193 | 1,230 | 1,188 | 1,227 | +61 | +5.2% | 702,400 |
| 2007/11/07 | 1,184 | 1,189 | 1,161 | 1,166 | +2 | +0.2% | 466,400 |
| 2007/11/06 | 1,167 | 1,193 | 1,160 | 1,164 | -23 | -1.9% | 385,100 |
| 2007/11/05 | 1,198 | 1,221 | 1,173 | 1,187 | -11 | -0.9% | 428,700 |
| 2007/11/02 | 1,150 | 1,209 | 1,144 | 1,198 | +48 | +4.2% | 618,600 |
| 2007/11/01 | 1,154 | 1,176 | 1,145 | 1,150 | -4 | -0.3% | 293,100 |
| 2007/10/31 | 1,145 | 1,157 | 1,125 | 1,154 | -9 | -0.8% | 668,200 |
| 2007/10/30 | 1,157 | 1,195 | 1,141 | 1,163 | +7 | +0.6% | 568,600 |
| 2007/10/29 | 1,172 | 1,204 | 1,154 | 1,156 | -29 | -2.4% | 607,400 |
| 2007/10/26 | 1,149 | 1,192 | 1,130 | 1,185 | +56 | +5% | 713,000 |
| 2007/10/25 | 1,067 | 1,145 | 1,066 | 1,129 | +2 | +0.2% | 1,138,200 |
| 2007/10/24 | 1,080 | 1,134 | 1,070 | 1,127 | +44 | +4.1% | 682,900 |
| 2007/10/23 | 1,064 | 1,103 | 1,047 | 1,083 | +12 | +1.1% | 806,000 |
| 2007/10/22 | 1,015 | 1,075 | 1,005 | 1,071 | +56 | +5.5% | 808,000 |
| 2007/10/19 | 967 | 1,026 | 961 | 1,015 | +68 | +7.2% | 1,084,900 |
| 2007/10/18 | 900 | 948 | 900 | 947 | +52 | +5.8% | 642,000 |
| 2007/10/17 | 893 | 910 | 889 | 895 | +3 | +0.3% | 284,500 |
| 2007/10/16 | 908 | 910 | 890 | 892 | -19 | -2.1% | 280,500 |
| 2007/10/15 | 913 | 915 | 908 | 911 | ±0 | ±0% | 161,900 |
| 2007/10/12 | 908 | 918 | 908 | 911 | -5 | -0.5% | 220,000 |
| 2007/10/11 | 916 | 921 | 906 | 916 | +1 | +0.1% | 274,100 |
4251～
4300
件表示中 / 6951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 | 139,000円 | +3.2% | -14.6% | 6.33% | 14.43倍 | 0.95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 | 370,500円 | -0.8% | -6.3% | 4.59% | 16.20倍 | 0.98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 |
| コ タ | 144,100円 | +3.1% | +6.2% | 1.39% | 29.23倍 | 3.57倍 |
|
美容室向けヘア化粧品製造。一括販売とバーターで無料コンサル行う「旬報店」に特徴。下期偏重 |
| レック | 120,800円 | +6.9% | +27.4% | 1.66% | 30.20倍 | 1.22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 |
| 堺化学 | 263,700円 | +2.3% | +95.7% | 5.12% | 8.39倍 | 0.56倍 |
|
１９１８年創立で亜鉛から発祥。酸化チタン大手で電子材料や風邪薬「改源」含む薬品等も展開 |
市場注目の銘柄
チャート関連のコラム
