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 |
|---|---|---|---|---|---|---|---|
| 2006/11/06 | 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 |
| 2006/09/15 | 1,675 | 1,690 | 1,656 | 1,658 | -30 | -1.8% | 312,200 |
| 2006/09/14 | 1,664 | 1,718 | 1,662 | 1,688 | +34 | +2.1% | 256,900 |
| 2006/09/13 | 1,704 | 1,705 | 1,653 | 1,654 | -38 | -2.2% | 326,300 |
| 2006/09/12 | 1,740 | 1,741 | 1,687 | 1,692 | -48 | -2.8% | 244,600 |
| 2006/09/11 | 1,762 | 1,783 | 1,740 | 1,740 | -25 | -1.4% | 178,400 |
| 2006/09/08 | 1,750 | 1,784 | 1,740 | 1,765 | +5 | +0.3% | 204,400 |
| 2006/09/07 | 1,795 | 1,797 | 1,760 | 1,760 | -40 | -2.2% | 140,700 |
| 2006/09/06 | 1,799 | 1,807 | 1,792 | 1,800 | +6 | +0.3% | 145,100 |
| 2006/09/05 | 1,789 | 1,800 | 1,784 | 1,794 | +7 | +0.4% | 79,100 |
| 2006/09/04 | 1,785 | 1,793 | 1,777 | 1,787 | +5 | +0.3% | 141,200 |
| 2006/09/01 | 1,780 | 1,797 | 1,762 | 1,782 | +5 | +0.3% | 146,700 |
| 2006/08/31 | 1,797 | 1,822 | 1,774 | 1,777 | ±0 | ±0% | 208,000 |
| 2006/08/30 | 1,798 | 1,823 | 1,771 | 1,777 | -4 | -0.2% | 91,900 |
| 2006/08/29 | 1,773 | 1,794 | 1,762 | 1,781 | +9 | +0.5% | 221,200 |
| 2006/08/28 | 1,830 | 1,830 | 1,768 | 1,772 | -57 | -3.1% | 292,500 |
| 2006/08/25 | 1,819 | 1,848 | 1,816 | 1,829 | -18 | -1% | 162,900 |
| 2006/08/24 | 1,841 | 1,852 | 1,830 | 1,847 | -5 | -0.3% | 171,800 |
4601～
4650
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
