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 |
|---|---|---|---|---|---|---|---|
| 2006/08/23 | 1,850 | 1,858 | 1,840 | 1,852 | +9 | +0.5% | 161,100 |
| 2006/08/22 | 1,835 | 1,847 | 1,834 | 1,843 | +5 | +0.3% | 205,300 |
| 2006/08/21 | 1,860 | 1,864 | 1,837 | 1,838 | -14 | -0.8% | 277,500 |
| 2006/08/18 | 1,857 | 1,865 | 1,833 | 1,852 | -2 | -0.1% | 300,700 |
| 2006/08/17 | 1,828 | 1,887 | 1,815 | 1,854 | +86 | +4.9% | 565,300 |
| 2006/08/16 | 1,784 | 1,784 | 1,759 | 1,768 | +44 | +2.6% | 192,400 |
| 2006/08/15 | 1,684 | 1,739 | 1,684 | 1,724 | +44 | +2.6% | 392,500 |
| 2006/08/14 | 1,654 | 1,683 | 1,654 | 1,680 | +37 | +2.3% | 125,000 |
| 2006/08/11 | 1,629 | 1,668 | 1,629 | 1,643 | +24 | +1.5% | 230,600 |
| 2006/08/10 | 1,650 | 1,656 | 1,616 | 1,619 | -48 | -2.9% | 424,500 |
| 2006/08/09 | 1,654 | 1,668 | 1,633 | 1,667 | +13 | +0.8% | 190,100 |
| 2006/08/08 | 1,630 | 1,658 | 1,630 | 1,654 | +1 | +0.1% | 296,300 |
| 2006/08/07 | 1,705 | 1,720 | 1,650 | 1,653 | -50 | -2.9% | 507,600 |
| 2006/08/04 | 1,724 | 1,725 | 1,700 | 1,703 | +4 | +0.2% | 269,000 |
| 2006/08/03 | 1,736 | 1,736 | 1,686 | 1,699 | -7 | -0.4% | 366,100 |
| 2006/08/02 | 1,693 | 1,722 | 1,666 | 1,706 | +23 | +1.4% | 559,700 |
| 2006/08/01 | 1,746 | 1,746 | 1,672 | 1,683 | -33 | -1.9% | 538,200 |
| 2006/07/31 | 1,702 | 1,748 | 1,672 | 1,716 | +104 | +6.5% | 837,400 |
| 2006/07/28 | 1,668 | 1,676 | 1,602 | 1,612 | -26 | -1.6% | 807,000 |
| 2006/07/27 | 1,670 | 1,675 | 1,616 | 1,638 | -32 | -1.9% | 487,600 |
| 2006/07/26 | 1,700 | 1,730 | 1,633 | 1,670 | -145 | -8% | 744,500 |
| 2006/07/25 | 1,805 | 1,826 | 1,785 | 1,815 | +32 | +1.8% | 229,000 |
| 2006/07/24 | 1,830 | 1,830 | 1,776 | 1,783 | -47 | -2.6% | 263,200 |
| 2006/07/21 | 1,890 | 1,890 | 1,814 | 1,830 | -42 | -2.2% | 197,900 |
| 2006/07/20 | 1,823 | 1,886 | 1,804 | 1,872 | +101 | +5.7% | 453,700 |
| 2006/07/19 | 1,800 | 1,822 | 1,748 | 1,771 | -33 | -1.8% | 436,900 |
| 2006/07/18 | 1,920 | 1,930 | 1,778 | 1,804 | -140 | -7.2% | 454,900 |
| 2006/07/14 | 1,983 | 1,985 | 1,935 | 1,944 | -39 | -2% | 141,100 |
| 2006/07/13 | 2,010 | 2,020 | 1,969 | 1,983 | -57 | -2.8% | 392,500 |
| 2006/07/12 | 2,060 | 2,065 | 2,030 | 2,040 | -25 | -1.2% | 189,000 |
| 2006/07/11 | 2,075 | 2,075 | 2,050 | 2,065 | -10 | -0.5% | 107,100 |
| 2006/07/10 | 2,050 | 2,085 | 2,040 | 2,075 | -25 | -1.2% | 148,900 |
| 2006/07/07 | 2,110 | 2,120 | 2,095 | 2,100 | -5 | -0.2% | 123,900 |
| 2006/07/06 | 2,115 | 2,120 | 2,100 | 2,105 | -35 | -1.6% | 105,800 |
| 2006/07/05 | 2,135 | 2,160 | 2,125 | 2,140 | +5 | +0.2% | 130,400 |
| 2006/07/04 | 2,145 | 2,150 | 2,120 | 2,135 | -5 | -0.2% | 94,300 |
| 2006/07/03 | 2,180 | 2,180 | 2,125 | 2,140 | -10 | -0.5% | 82,000 |
| 2006/06/30 | 2,140 | 2,160 | 2,125 | 2,150 | +60 | +2.9% | 332,500 |
| 2006/06/29 | 2,080 | 2,095 | 2,075 | 2,090 | +5 | +0.2% | 124,400 |
| 2006/06/28 | 2,070 | 2,105 | 2,060 | 2,085 | -15 | -0.7% | 179,200 |
| 2006/06/27 | 2,110 | 2,110 | 2,075 | 2,100 | +20 | +1% | 141,600 |
| 2006/06/26 | 2,115 | 2,115 | 2,070 | 2,080 | -25 | -1.2% | 174,400 |
| 2006/06/23 | 2,110 | 2,110 | 2,065 | 2,105 | -10 | -0.5% | 184,400 |
| 2006/06/22 | 2,100 | 2,125 | 2,090 | 2,115 | +50 | +2.4% | 109,100 |
| 2006/06/21 | 2,135 | 2,135 | 2,055 | 2,065 | -40 | -1.9% | 150,200 |
| 2006/06/20 | 2,170 | 2,170 | 2,095 | 2,105 | -65 | -3% | 121,000 |
| 2006/06/19 | 2,190 | 2,195 | 2,150 | 2,170 | -10 | -0.5% | 175,000 |
| 2006/06/16 | 2,175 | 2,190 | 2,135 | 2,180 | +80 | +3.8% | 124,400 |
| 2006/06/15 | 2,120 | 2,155 | 2,095 | 2,100 | +50 | +2.4% | 173,400 |
| 2006/06/14 | 2,030 | 2,105 | 2,030 | 2,050 | +10 | +0.5% | 141,600 |
4651～
4700
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
