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 |
|---|---|---|---|---|---|---|---|
| 2007/02/15 | 1,227 | 1,249 | 1,227 | 1,247 | +17 | +1.4% | 241,200 |
| 2007/02/14 | 1,230 | 1,235 | 1,216 | 1,230 | +1 | +0.1% | 283,500 |
| 2007/02/13 | 1,247 | 1,249 | 1,219 | 1,229 | -15 | -1.2% | 389,100 |
| 2007/02/09 | 1,215 | 1,245 | 1,206 | 1,244 | +29 | +2.4% | 418,600 |
| 2007/02/08 | 1,205 | 1,221 | 1,203 | 1,215 | +9 | +0.7% | 366,400 |
| 2007/02/07 | 1,236 | 1,236 | 1,200 | 1,206 | -12 | -1% | 409,200 |
| 2007/02/06 | 1,230 | 1,230 | 1,208 | 1,218 | +26 | +2.2% | 781,500 |
| 2007/02/05 | 1,152 | 1,203 | 1,152 | 1,192 | +45 | +3.9% | 1,003,600 |
| 2007/02/02 | 1,170 | 1,170 | 1,144 | 1,147 | -28 | -2.4% | 712,800 |
| 2007/02/01 | 1,200 | 1,200 | 1,164 | 1,175 | -24 | -2% | 632,500 |
| 2007/01/31 | 1,224 | 1,224 | 1,189 | 1,199 | -17 | -1.4% | 723,100 |
| 2007/01/30 | 1,230 | 1,234 | 1,216 | 1,216 | -15 | -1.2% | 604,800 |
| 2007/01/29 | 1,245 | 1,255 | 1,223 | 1,231 | -11 | -0.9% | 1,058,600 |
| 2007/01/26 | 1,302 | 1,304 | 1,236 | 1,242 | -100 | -7.5% | 1,590,000 |
| 2007/01/25 | 1,354 | 1,360 | 1,334 | 1,342 | -4 | -0.3% | 555,500 |
| 2007/01/24 | 1,344 | 1,348 | 1,330 | 1,346 | +18 | +1.4% | 346,600 |
| 2007/01/23 | 1,324 | 1,331 | 1,323 | 1,328 | +4 | +0.3% | 261,000 |
| 2007/01/22 | 1,338 | 1,338 | 1,324 | 1,324 | -1 | -0.1% | 248,900 |
| 2007/01/19 | 1,323 | 1,328 | 1,315 | 1,325 | +1 | +0.1% | 368,900 |
| 2007/01/18 | 1,339 | 1,339 | 1,320 | 1,324 | -15 | -1.1% | 523,200 |
| 2007/01/17 | 1,345 | 1,345 | 1,324 | 1,339 | -5 | -0.4% | 495,600 |
| 2007/01/16 | 1,360 | 1,363 | 1,319 | 1,344 | -75 | -5.3% | 1,221,900 |
| 2007/01/15 | 1,393 | 1,430 | 1,393 | 1,419 | +39 | +2.8% | 340,500 |
| 2007/01/12 | 1,350 | 1,385 | 1,350 | 1,380 | +26 | +1.9% | 333,400 |
| 2007/01/11 | 1,362 | 1,363 | 1,348 | 1,354 | -8 | -0.6% | 199,300 |
| 2007/01/10 | 1,370 | 1,370 | 1,361 | 1,362 | -4 | -0.3% | 237,500 |
| 2007/01/09 | 1,356 | 1,371 | 1,353 | 1,366 | +15 | +1.1% | 274,400 |
| 2007/01/05 | 1,370 | 1,375 | 1,350 | 1,351 | -17 | -1.2% | 218,900 |
| 2007/01/04 | 1,365 | 1,372 | 1,352 | 1,368 | +21 | +1.6% | 80,900 |
| 2006/12/29 | 1,358 | 1,359 | 1,342 | 1,347 | -5 | -0.4% | 64,300 |
| 2006/12/28 | 1,349 | 1,360 | 1,337 | 1,352 | +18 | +1.3% | 192,900 |
| 2006/12/27 | 1,317 | 1,342 | 1,315 | 1,334 | +16 | +1.2% | 112,600 |
| 2006/12/26 | 1,305 | 1,323 | 1,295 | 1,318 | +2 | +0.2% | 276,700 |
| 2006/12/25 | 1,325 | 1,330 | 1,313 | 1,316 | -10 | -0.8% | 176,000 |
| 2006/12/22 | 1,328 | 1,340 | 1,325 | 1,326 | -22 | -1.6% | 264,200 |
| 2006/12/21 | 1,350 | 1,359 | 1,337 | 1,348 | -16 | -1.2% | 188,100 |
| 2006/12/20 | 1,330 | 1,368 | 1,330 | 1,364 | +20 | +1.5% | 209,000 |
| 2006/12/19 | 1,359 | 1,364 | 1,342 | 1,344 | -26 | -1.9% | 299,400 |
| 2006/12/18 | 1,384 | 1,388 | 1,353 | 1,370 | -10 | -0.7% | 236,300 |
| 2006/12/15 | 1,374 | 1,391 | 1,369 | 1,380 | +13 | +1% | 271,600 |
| 2006/12/14 | 1,340 | 1,372 | 1,335 | 1,367 | +9 | +0.7% | 286,300 |
| 2006/12/13 | 1,365 | 1,366 | 1,334 | 1,358 | -7 | -0.5% | 354,700 |
| 2006/12/12 | 1,370 | 1,379 | 1,361 | 1,365 | -15 | -1.1% | 259,400 |
| 2006/12/11 | 1,380 | 1,390 | 1,378 | 1,380 | +14 | +1% | 289,700 |
| 2006/12/08 | 1,360 | 1,370 | 1,357 | 1,366 | +2 | +0.1% | 316,700 |
| 2006/12/07 | 1,305 | 1,373 | 1,305 | 1,364 | +55 | +4.2% | 639,400 |
| 2006/12/06 | 1,310 | 1,318 | 1,298 | 1,309 | -1 | -0.1% | 318,700 |
| 2006/12/05 | 1,340 | 1,344 | 1,310 | 1,310 | -7 | -0.5% | 238,600 |
| 2006/12/04 | 1,303 | 1,326 | 1,298 | 1,317 | +14 | +1.1% | 249,200 |
| 2006/12/01 | 1,294 | 1,310 | 1,294 | 1,303 | +3 | +0.2% | 183,300 |
4351～
4400
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
