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 |
|---|---|---|---|---|---|---|---|
| 2007/04/27 | 1,165 | 1,176 | 1,161 | 1,171 | -14 | -1.2% | 361,000 |
| 2007/04/26 | 1,150 | 1,186 | 1,150 | 1,185 | -26 | -2.1% | 431,000 |
| 2007/04/25 | 1,207 | 1,225 | 1,205 | 1,211 | -16 | -1.3% | 176,800 |
| 2007/04/24 | 1,237 | 1,237 | 1,215 | 1,227 | -12 | -1% | 135,000 |
| 2007/04/23 | 1,243 | 1,252 | 1,236 | 1,239 | +6 | +0.5% | 283,800 |
| 2007/04/20 | 1,234 | 1,241 | 1,226 | 1,233 | -2 | -0.2% | 116,700 |
| 2007/04/19 | 1,250 | 1,250 | 1,230 | 1,235 | -17 | -1.4% | 162,200 |
| 2007/04/18 | 1,250 | 1,253 | 1,245 | 1,252 | +7 | +0.6% | 213,400 |
| 2007/04/17 | 1,245 | 1,254 | 1,244 | 1,245 | +3 | +0.2% | 171,400 |
| 2007/04/16 | 1,238 | 1,254 | 1,238 | 1,242 | +19 | +1.6% | 181,000 |
| 2007/04/13 | 1,245 | 1,254 | 1,222 | 1,223 | -19 | -1.5% | 169,800 |
| 2007/04/12 | 1,247 | 1,247 | 1,236 | 1,242 | -2 | -0.2% | 146,900 |
| 2007/04/11 | 1,243 | 1,264 | 1,233 | 1,244 | +2 | +0.2% | 182,700 |
| 2007/04/10 | 1,235 | 1,246 | 1,232 | 1,242 | +9 | +0.7% | 243,800 |
| 2007/04/09 | 1,221 | 1,235 | 1,215 | 1,233 | +13 | +1.1% | 189,200 |
| 2007/04/06 | 1,225 | 1,225 | 1,217 | 1,220 | -4 | -0.3% | 119,200 |
| 2007/04/05 | 1,207 | 1,225 | 1,207 | 1,224 | +1 | +0.1% | 163,900 |
| 2007/04/04 | 1,218 | 1,224 | 1,212 | 1,223 | +25 | +2.1% | 198,500 |
| 2007/04/03 | 1,200 | 1,208 | 1,180 | 1,198 | ±0 | ±0% | 372,300 |
| 2007/04/02 | 1,220 | 1,234 | 1,196 | 1,198 | -42 | -3.4% | 445,100 |
| 2007/03/30 | 1,239 | 1,241 | 1,227 | 1,240 | +1 | +0.1% | 177,400 |
| 2007/03/29 | 1,207 | 1,242 | 1,206 | 1,239 | +16 | +1.3% | 239,800 |
| 2007/03/28 | 1,230 | 1,243 | 1,217 | 1,223 | -10 | -0.8% | 201,800 |
| 2007/03/27 | 1,246 | 1,257 | 1,230 | 1,233 | -42 | -3.3% | 345,000 |
| 2007/03/26 | 1,273 | 1,279 | 1,269 | 1,275 | +13 | +1% | 207,700 |
| 2007/03/23 | 1,272 | 1,274 | 1,258 | 1,262 | -5 | -0.4% | 178,500 |
| 2007/03/22 | 1,250 | 1,270 | 1,250 | 1,267 | +33 | +2.7% | 287,400 |
| 2007/03/20 | 1,246 | 1,246 | 1,222 | 1,234 | -12 | -1% | 312,400 |
| 2007/03/19 | 1,230 | 1,246 | 1,226 | 1,246 | +10 | +0.8% | 146,600 |
| 2007/03/16 | 1,242 | 1,250 | 1,225 | 1,236 | -1 | -0.1% | 167,800 |
| 2007/03/15 | 1,228 | 1,237 | 1,213 | 1,237 | +14 | +1.1% | 304,300 |
| 2007/03/14 | 1,225 | 1,238 | 1,219 | 1,223 | -41 | -3.2% | 297,800 |
| 2007/03/13 | 1,256 | 1,275 | 1,256 | 1,264 | +9 | +0.7% | 244,600 |
| 2007/03/12 | 1,238 | 1,255 | 1,237 | 1,255 | +30 | +2.4% | 207,900 |
| 2007/03/09 | 1,225 | 1,229 | 1,216 | 1,225 | -1 | -0.1% | 190,200 |
| 2007/03/08 | 1,201 | 1,226 | 1,200 | 1,226 | +31 | +2.6% | 138,700 |
| 2007/03/07 | 1,210 | 1,220 | 1,194 | 1,195 | -9 | -0.7% | 256,800 |
| 2007/03/06 | 1,180 | 1,204 | 1,168 | 1,204 | +22 | +1.9% | 281,900 |
| 2007/03/05 | 1,221 | 1,225 | 1,180 | 1,182 | -38 | -3.1% | 412,800 |
| 2007/03/02 | 1,225 | 1,227 | 1,210 | 1,220 | -14 | -1.1% | 281,400 |
| 2007/03/01 | 1,229 | 1,234 | 1,221 | 1,234 | +8 | +0.7% | 285,900 |
| 2007/02/28 | 1,201 | 1,229 | 1,190 | 1,226 | -30 | -2.4% | 381,200 |
| 2007/02/27 | 1,280 | 1,282 | 1,254 | 1,256 | -17 | -1.3% | 302,500 |
| 2007/02/26 | 1,285 | 1,285 | 1,268 | 1,273 | +19 | +1.5% | 297,400 |
| 2007/02/23 | 1,242 | 1,258 | 1,236 | 1,254 | +12 | +1% | 344,400 |
| 2007/02/22 | 1,240 | 1,247 | 1,230 | 1,242 | +9 | +0.7% | 239,600 |
| 2007/02/21 | 1,229 | 1,234 | 1,226 | 1,233 | +7 | +0.6% | 226,000 |
| 2007/02/20 | 1,226 | 1,232 | 1,221 | 1,226 | -4 | -0.3% | 245,500 |
| 2007/02/19 | 1,240 | 1,242 | 1,226 | 1,230 | -3 | -0.2% | 277,600 |
| 2007/02/16 | 1,230 | 1,237 | 1,228 | 1,233 | -14 | -1.1% | 250,000 |
4301～
4350
件表示中 / 6840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 | 148,700円 | +16.8% | +189.0% | 5.65% | 15.47倍 | 1.02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 |
| 大日精 | 284,800円 | +3.5% | +49.9% | 4.63% | 4.61倍 | 0.39倍 |
|
顔料で創業しインキ、樹脂などに展開。合成樹脂着色剤で首位。高付加価値の高分子が成長 |
| ステラケミファ | 384,500円 | +13.3% | +15.9% | 4.42% | 17.81倍 | 1.01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 |
| 東洋合成 | 608,000円 | +19.5% | +3.2% | 0.66% | 19.30倍 | 2.09倍 |
|
半導体や液晶のフォトレジスト用感光性材料を製造。化成品は高純度溶剤、香料材料などが柱 |
| レック | 125,400円 | +5.3% | -2.2% | 1.59% | 39.16倍 | 1.22倍 |
|
清掃、サニタリー等日用品メーカー。１００円均一用で成長。１８年末に殺虫剤バルサン事業買収 |
市場注目の銘柄
チャート関連のコラム
