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 |
|---|---|---|---|---|---|---|---|
| 2007/04/04 | 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 |
| 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 |
4501～
4550
件表示中 / 7023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 | 160,800円 | +3.2% | -14.6% | 5.47% | 16.71倍 | 1.10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 | 426,000円 | -0.8% | -6.3% | 3.99% | 18.64倍 | 1.12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 |
| ソフト９９ | 245,800円 | +1.9% | -9.7% | 0.00% | 20.95倍 | 0.93倍 |
|
「ソフト９９」カーワックス、補修剤等の自動車用品大手。半導体など産業資材を第２の柱に育成 |
| 新日製薬 | 243,200円 | +4.9% | +10.2% | 2.14% | 16.58倍 | 2.43倍 |
|
オールインワン化粧品のファブレスメーカーで主要販路は通販。健康食品、医薬品も手がける |
| 関電化 | 87,400円 | +6.7% | -11.2% | 2.06% | 18.60倍 | 0.76倍 |
|
古河系。半導体・液晶用特殊ガスは微細化、多層化に強み。２次電池電解質も。中韓生産拠点整備 |
市場注目の銘柄
チャート関連のコラム
