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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 1,204 | 1,210 | 1,199 | 1,201 | -3 | -0.2% | 177,500 |
| 2023/04/06 | 1,217 | 1,219 | 1,201 | 1,204 | -22 | -1.8% | 253,300 |
| 2023/04/05 | 1,245 | 1,245 | 1,224 | 1,226 | -27 | -2.2% | 306,900 |
| 2023/04/04 | 1,250 | 1,267 | 1,249 | 1,253 | +1 | +0.1% | 274,800 |
| 2023/04/03 | 1,267 | 1,267 | 1,247 | 1,252 | -2 | -0.2% | 370,500 |
| 2023/03/31 | 1,261 | 1,271 | 1,251 | 1,254 | -7 | -0.6% | 371,300 |
| 2023/03/30 | 1,250 | 1,271 | 1,241 | 1,261 | -85 | -6.3% | 702,600 |
| 2023/03/29 | 1,335 | 1,353 | 1,330 | 1,346 | +13 | +1% | 951,500 |
| 2023/03/28 | 1,343 | 1,345 | 1,331 | 1,333 | -3 | -0.2% | 397,300 |
| 2023/03/27 | 1,353 | 1,354 | 1,331 | 1,336 | -4 | -0.3% | 399,600 |
| 2023/03/24 | 1,322 | 1,344 | 1,315 | 1,340 | +16 | +1.2% | 405,000 |
| 2023/03/23 | 1,303 | 1,325 | 1,288 | 1,324 | +20 | +1.5% | 425,300 |
| 2023/03/22 | 1,292 | 1,312 | 1,291 | 1,304 | +29 | +2.3% | 320,500 |
| 2023/03/20 | 1,283 | 1,292 | 1,271 | 1,275 | -5 | -0.4% | 437,700 |
| 2023/03/17 | 1,309 | 1,315 | 1,280 | 1,280 | -25 | -1.9% | 1,219,200 |
| 2023/03/16 | 1,313 | 1,322 | 1,298 | 1,305 | -38 | -2.8% | 511,400 |
| 2023/03/15 | 1,348 | 1,353 | 1,335 | 1,343 | +17 | +1.3% | 349,400 |
| 2023/03/14 | 1,350 | 1,350 | 1,319 | 1,326 | -40 | -2.9% | 844,500 |
| 2023/03/13 | 1,374 | 1,374 | 1,354 | 1,366 | -17 | -1.2% | 352,700 |
| 2023/03/10 | 1,392 | 1,400 | 1,383 | 1,383 | -18 | -1.3% | 377,700 |
| 2023/03/09 | 1,382 | 1,404 | 1,380 | 1,401 | +23 | +1.7% | 494,500 |
| 2023/03/08 | 1,400 | 1,401 | 1,377 | 1,378 | -21 | -1.5% | 734,700 |
| 2023/03/07 | 1,404 | 1,405 | 1,395 | 1,399 | -8 | -0.6% | 495,600 |
| 2023/03/06 | 1,403 | 1,409 | 1,394 | 1,407 | +7 | +0.5% | 367,300 |
| 2023/03/03 | 1,400 | 1,407 | 1,394 | 1,400 | +1 | +0.1% | 288,100 |
| 2023/03/02 | 1,404 | 1,406 | 1,395 | 1,399 | +3 | +0.2% | 266,400 |
| 2023/03/01 | 1,400 | 1,401 | 1,385 | 1,396 | -4 | -0.3% | 315,900 |
| 2023/02/28 | 1,421 | 1,425 | 1,395 | 1,400 | -21 | -1.5% | 625,200 |
| 2023/02/27 | 1,405 | 1,438 | 1,402 | 1,421 | +20 | +1.4% | 511,800 |
| 2023/02/24 | 1,407 | 1,408 | 1,393 | 1,401 | +5 | +0.4% | 266,100 |
| 2023/02/22 | 1,397 | 1,398 | 1,388 | 1,396 | +6 | +0.4% | 246,000 |
| 2023/02/21 | 1,400 | 1,400 | 1,385 | 1,390 | -10 | -0.7% | 333,300 |
| 2023/02/20 | 1,400 | 1,406 | 1,387 | 1,400 | ±0 | ±0% | 295,700 |
| 2023/02/17 | 1,403 | 1,424 | 1,398 | 1,400 | -7 | -0.5% | 303,600 |
| 2023/02/16 | 1,402 | 1,409 | 1,396 | 1,407 | +9 | +0.6% | 182,900 |
| 2023/02/15 | 1,401 | 1,408 | 1,394 | 1,398 | -1 | -0.1% | 248,900 |
| 2023/02/14 | 1,386 | 1,399 | 1,384 | 1,399 | +25 | +1.8% | 174,200 |
| 2023/02/13 | 1,372 | 1,390 | 1,363 | 1,374 | +15 | +1.1% | 313,000 |
| 2023/02/10 | 1,350 | 1,373 | 1,325 | 1,359 | -42 | -3% | 604,000 |
| 2023/02/09 | 1,398 | 1,407 | 1,397 | 1,401 | +1 | +0.1% | 230,200 |
| 2023/02/08 | 1,401 | 1,405 | 1,395 | 1,400 | +4 | +0.3% | 200,500 |
| 2023/02/07 | 1,395 | 1,401 | 1,392 | 1,396 | -1 | -0.1% | 113,100 |
| 2023/02/06 | 1,405 | 1,409 | 1,395 | 1,397 | +2 | +0.1% | 117,400 |
| 2023/02/03 | 1,392 | 1,395 | 1,382 | 1,395 | +7 | +0.5% | 110,600 |
| 2023/02/02 | 1,395 | 1,399 | 1,385 | 1,388 | -12 | -0.9% | 94,700 |
| 2023/02/01 | 1,402 | 1,407 | 1,395 | 1,400 | -2 | -0.1% | 139,800 |
| 2023/01/31 | 1,389 | 1,414 | 1,386 | 1,402 | +13 | +0.9% | 267,300 |
| 2023/01/30 | 1,384 | 1,392 | 1,379 | 1,389 | +5 | +0.4% | 125,200 |
| 2023/01/27 | 1,382 | 1,390 | 1,379 | 1,384 | +5 | +0.4% | 119,900 |
| 2023/01/26 | 1,384 | 1,388 | 1,370 | 1,379 | -5 | -0.4% | 236,100 |
401～
450
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
