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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 1,300 | 1,307 | 1,294 | 1,300 | +10 | +0.8% | 213,700 |
| 2006/11/29 | 1,280 | 1,299 | 1,280 | 1,290 | +11 | +0.9% | 150,800 |
| 2006/11/28 | 1,260 | 1,280 | 1,246 | 1,279 | +12 | +0.9% | 220,400 |
| 2006/11/27 | 1,252 | 1,269 | 1,242 | 1,267 | +16 | +1.3% | 208,400 |
| 2006/11/24 | 1,266 | 1,267 | 1,232 | 1,251 | +1 | +0.1% | 138,600 |
| 2006/11/22 | 1,228 | 1,250 | 1,213 | 1,250 | +20 | +1.6% | 232,600 |
| 2006/11/21 | 1,237 | 1,250 | 1,225 | 1,230 | -4 | -0.3% | 246,300 |
| 2006/11/20 | 1,266 | 1,272 | 1,233 | 1,234 | -32 | -2.5% | 229,000 |
| 2006/11/17 | 1,289 | 1,290 | 1,266 | 1,266 | -17 | -1.3% | 176,800 |
| 2006/11/16 | 1,308 | 1,310 | 1,279 | 1,283 | -16 | -1.2% | 172,900 |
| 2006/11/15 | 1,320 | 1,329 | 1,298 | 1,299 | -1 | -0.1% | 173,900 |
| 2006/11/14 | 1,284 | 1,312 | 1,284 | 1,300 | +19 | +1.5% | 249,200 |
| 2006/11/13 | 1,280 | 1,292 | 1,275 | 1,281 | +1 | +0.1% | 310,400 |
| 2006/11/10 | 1,280 | 1,290 | 1,271 | 1,280 | -19 | -1.5% | 305,100 |
| 2006/11/09 | 1,289 | 1,315 | 1,286 | 1,299 | +26 | +2% | 409,800 |
| 2006/11/08 | 1,310 | 1,311 | 1,271 | 1,273 | -51 | -3.9% | 562,500 |
| 2006/11/07 | 1,357 | 1,368 | 1,323 | 1,324 | -29 | -2.1% | 472,700 |
| 2006/11/06 | 1,372 | 1,372 | 1,338 | 1,353 | -23 | -1.7% | 391,600 |
| 2006/11/02 | 1,386 | 1,394 | 1,366 | 1,376 | -12 | -0.9% | 512,500 |
| 2006/11/01 | 1,410 | 1,410 | 1,383 | 1,388 | -25 | -1.8% | 591,800 |
| 2006/10/31 | 1,415 | 1,450 | 1,401 | 1,413 | -1 | -0.1% | 318,000 |
| 2006/10/30 | 1,438 | 1,438 | 1,408 | 1,414 | -27 | -1.9% | 283,800 |
| 2006/10/27 | 1,453 | 1,466 | 1,440 | 1,441 | -16 | -1.1% | 289,800 |
| 2006/10/26 | 1,478 | 1,478 | 1,453 | 1,457 | -2 | -0.1% | 290,200 |
| 2006/10/25 | 1,480 | 1,480 | 1,450 | 1,459 | +14 | +1% | 272,400 |
| 2006/10/24 | 1,460 | 1,485 | 1,444 | 1,445 | -8 | -0.6% | 233,500 |
| 2006/10/23 | 1,453 | 1,465 | 1,445 | 1,453 | +6 | +0.4% | 311,500 |
| 2006/10/20 | 1,472 | 1,473 | 1,438 | 1,447 | -32 | -2.2% | 316,100 |
| 2006/10/19 | 1,512 | 1,528 | 1,464 | 1,479 | +7 | +0.5% | 443,100 |
| 2006/10/18 | 1,470 | 1,480 | 1,440 | 1,472 | -4 | -0.3% | 296,200 |
| 2006/10/17 | 1,498 | 1,498 | 1,476 | 1,476 | -18 | -1.2% | 352,800 |
| 2006/10/16 | 1,493 | 1,498 | 1,470 | 1,494 | +34 | +2.3% | 325,200 |
| 2006/10/13 | 1,400 | 1,461 | 1,398 | 1,460 | +83 | +6% | 439,400 |
| 2006/10/12 | 1,373 | 1,391 | 1,372 | 1,377 | +5 | +0.4% | 307,300 |
| 2006/10/11 | 1,380 | 1,403 | 1,371 | 1,372 | +3 | +0.2% | 373,600 |
| 2006/10/10 | 1,395 | 1,395 | 1,362 | 1,369 | -32 | -2.3% | 366,600 |
| 2006/10/06 | 1,424 | 1,424 | 1,388 | 1,401 | -21 | -1.5% | 307,600 |
| 2006/10/05 | 1,436 | 1,458 | 1,412 | 1,422 | ±0 | ±0% | 400,800 |
| 2006/10/04 | 1,480 | 1,482 | 1,420 | 1,422 | -49 | -3.3% | 517,200 |
| 2006/10/03 | 1,468 | 1,480 | 1,464 | 1,471 | +7 | +0.5% | 372,200 |
| 2006/10/02 | 1,453 | 1,470 | 1,449 | 1,464 | +19 | +1.3% | 379,500 |
| 2006/09/29 | 1,466 | 1,480 | 1,437 | 1,445 | +3 | +0.2% | 470,700 |
| 2006/09/28 | 1,433 | 1,444 | 1,407 | 1,442 | +12 | +0.8% | 415,800 |
| 2006/09/27 | 1,450 | 1,450 | 1,420 | 1,430 | +17 | +1.2% | 387,000 |
| 2006/09/26 | 1,477 | 1,482 | 1,401 | 1,413 | -68 | -4.6% | 629,400 |
| 2006/09/25 | 1,500 | 1,513 | 1,475 | 1,481 | -65 | -4.2% | 567,300 |
| 2006/09/22 | 1,580 | 1,582 | 1,543 | 1,546 | -61 | -3.8% | 678,600 |
| 2006/09/21 | 1,621 | 1,627 | 1,602 | 1,607 | +7 | +0.4% | 247,000 |
| 2006/09/20 | 1,604 | 1,616 | 1,581 | 1,600 | -3 | -0.2% | 542,600 |
| 2006/09/19 | 1,650 | 1,658 | 1,603 | 1,603 | -55 | -3.3% | 627,400 |
4401～
4450
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
