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 |
|---|---|---|---|---|---|---|---|
| 2005/04/18 | 3,430 | 3,470 | 3,370 | 3,450 | -100 | -2.8% | 228,400 |
| 2005/04/15 | 3,590 | 3,590 | 3,550 | 3,550 | -90 | -2.5% | 161,600 |
| 2005/04/14 | 3,630 | 3,640 | 3,580 | 3,640 | -20 | -0.5% | 206,500 |
| 2005/04/13 | 3,680 | 3,700 | 3,660 | 3,660 | +30 | +0.8% | 193,600 |
| 2005/04/12 | 3,700 | 3,710 | 3,630 | 3,630 | -100 | -2.7% | 122,700 |
| 2005/04/11 | 3,740 | 3,770 | 3,720 | 3,730 | +10 | +0.3% | 108,900 |
| 2005/04/08 | 3,710 | 3,750 | 3,700 | 3,720 | +50 | +1.4% | 139,300 |
| 2005/04/07 | 3,740 | 3,740 | 3,640 | 3,670 | -70 | -1.9% | 361,000 |
| 2005/04/06 | 3,800 | 3,810 | 3,690 | 3,740 | -80 | -2.1% | 265,300 |
| 2005/04/05 | 3,790 | 3,820 | 3,790 | 3,820 | -20 | -0.5% | 82,300 |
| 2005/04/04 | 3,780 | 3,870 | 3,780 | 3,840 | +10 | +0.3% | 94,600 |
| 2005/04/01 | 3,860 | 3,860 | 3,810 | 3,830 | -70 | -1.8% | 226,500 |
| 2005/03/31 | 3,870 | 3,900 | 3,830 | 3,900 | +130 | +3.4% | 555,500 |
| 2005/03/30 | 3,800 | 3,820 | 3,690 | 3,770 | -50 | -1.3% | 253,300 |
| 2005/03/29 | 3,860 | 3,870 | 3,810 | 3,820 | -70 | -1.8% | 136,300 |
| 2005/03/28 | 3,810 | 4,000 | 3,790 | 3,890 | +62.7 | +1.6% | 207,600 |
| 2005/03/25 | 3,800 | 3,845.5 | 3,800 | 3,827.3 | +18.2 | +0.5% | 249,810 |
| 2005/03/24 | 3,790.9 | 3,818.2 | 3,772.7 | 3,809.1 | ±0 | ±0% | 252,560 |
| 2005/03/23 | 3,763.6 | 3,809.1 | 3,745.5 | 3,809.1 | +18.2 | +0.5% | 163,020 |
| 2005/03/22 | 3,736.4 | 3,800 | 3,736.4 | 3,790.9 | +18.2 | +0.5% | 134,200 |
| 2005/03/18 | 3,718.2 | 3,781.8 | 3,718.2 | 3,772.7 | +45.4 | +1.2% | 180,510 |
| 2005/03/17 | 3,736.4 | 3,745.5 | 3,718.2 | 3,727.3 | -27.2 | -0.7% | 151,140 |
| 2005/03/16 | 3,754.5 | 3,763.6 | 3,745.5 | 3,754.5 | -18.2 | -0.5% | 152,130 |
| 2005/03/15 | 3,790.9 | 3,790.9 | 3,763.6 | 3,772.7 | +27.2 | +0.7% | 181,940 |
| 2005/03/14 | 3,772.7 | 3,800 | 3,745.5 | 3,745.5 | ±0 | ±0% | 169,950 |
| 2005/03/11 | 3,772.7 | 3,790.9 | 3,736.4 | 3,745.5 | -27.2 | -0.7% | 282,590 |
| 2005/03/10 | 3,790.9 | 3,809.1 | 3,772.7 | 3,772.7 | -45.5 | -1.2% | 153,670 |
| 2005/03/09 | 3,763.6 | 3,827.3 | 3,763.6 | 3,818.2 | +18.2 | +0.5% | 227,370 |
| 2005/03/08 | 3,827.3 | 3,845.5 | 3,754.5 | 3,800 | -18.2 | -0.5% | 205,590 |
| 2005/03/07 | 3,854.5 | 3,909.1 | 3,818.2 | 3,818.2 | -9.1 | -0.2% | 465,740 |
| 2005/03/04 | 3,818.2 | 3,854.5 | 3,772.7 | 3,827.3 | ±0 | ±0% | 503,580 |
| 2005/03/03 | 3,754.5 | 3,827.3 | 3,745.5 | 3,827.3 | +154.6 | +4.2% | 746,460 |
| 2005/03/02 | 3,645.5 | 3,709.1 | 3,645.5 | 3,672.7 | +72.7 | +2% | 413,710 |
| 2005/03/01 | 3,590.9 | 3,609.1 | 3,563.6 | 3,600 | ±0 | ±0% | 270,930 |
| 2005/02/28 | 3,590.9 | 3,627.3 | 3,581.8 | 3,600 | +18.2 | +0.5% | 171,490 |
| 2005/02/25 | 3,572.7 | 3,590.9 | 3,554.5 | 3,581.8 | -9.1 | -0.3% | 253,660 |
| 2005/02/24 | 3,609.1 | 3,627.3 | 3,554.5 | 3,590.9 | -18.2 | -0.5% | 253,440 |
| 2005/02/23 | 3,609.1 | 3,618.2 | 3,572.7 | 3,609.1 | -9.1 | -0.3% | 166,760 |
| 2005/02/22 | 3,636.4 | 3,672.7 | 3,618.2 | 3,618.2 | ±0 | ±0% | 211,970 |
| 2005/02/21 | 3,672.7 | 3,672.7 | 3,609.1 | 3,618.2 | -18.2 | -0.5% | 238,040 |
| 2005/02/18 | 3,636.4 | 3,718.2 | 3,609.1 | 3,636.4 | +45.5 | +1.3% | 839,630 |
| 2005/02/17 | 3,509.1 | 3,618.2 | 3,500 | 3,590.9 | +109.1 | +3.1% | 472,450 |
| 2005/02/16 | 3,545.5 | 3,545.5 | 3,445.5 | 3,481.8 | -81.8 | -2.3% | 599,940 |
| 2005/02/15 | 3,663.6 | 3,663.6 | 3,554.5 | 3,563.6 | -90.9 | -2.5% | 397,430 |
| 2005/02/14 | 3,709.1 | 3,709.1 | 3,645.5 | 3,654.5 | -9.1 | -0.2% | 338,140 |
| 2005/02/10 | 3,672.7 | 3,690.9 | 3,636.4 | 3,663.6 | ±0 | ±0% | 174,350 |
| 2005/02/09 | 3,672.7 | 3,681.8 | 3,654.5 | 3,663.6 | +9.1 | +0.2% | 155,540 |
| 2005/02/08 | 3,663.6 | 3,690.9 | 3,636.4 | 3,654.5 | ±0 | ±0% | 165,330 |
| 2005/02/07 | 3,663.6 | 3,672.7 | 3,627.3 | 3,654.5 | ±0 | ±0% | 401,830 |
| 2005/02/04 | 3,754.5 | 3,763.6 | 3,609.1 | 3,654.5 | -136.4 | -3.6% | 486,640 |
4801～
4850
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
