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 |
|---|---|---|---|---|---|---|---|
| 2005/06/30 | 3,060 | 3,060 | 3,020 | 3,040 | -20 | -0.7% | 205,400 |
| 2005/06/29 | 3,070 | 3,090 | 3,050 | 3,060 | +10 | +0.3% | 158,300 |
| 2005/06/28 | 3,070 | 3,080 | 3,030 | 3,050 | -20 | -0.7% | 281,800 |
| 2005/06/27 | 3,080 | 3,090 | 3,040 | 3,070 | -40 | -1.3% | 163,100 |
| 2005/06/24 | 3,080 | 3,110 | 3,080 | 3,110 | -10 | -0.3% | 215,900 |
| 2005/06/23 | 3,130 | 3,140 | 3,080 | 3,120 | -30 | -1% | 210,900 |
| 2005/06/22 | 3,120 | 3,150 | 3,100 | 3,150 | +80 | +2.6% | 292,600 |
| 2005/06/21 | 3,160 | 3,170 | 3,050 | 3,070 | -120 | -3.8% | 487,900 |
| 2005/06/20 | 3,200 | 3,200 | 3,170 | 3,190 | ±0 | ±0% | 205,000 |
| 2005/06/17 | 3,200 | 3,230 | 3,190 | 3,190 | -10 | -0.3% | 243,900 |
| 2005/06/16 | 3,190 | 3,230 | 3,180 | 3,200 | -70 | -2.1% | 260,600 |
| 2005/06/15 | 3,300 | 3,300 | 3,200 | 3,270 | -30 | -0.9% | 246,000 |
| 2005/06/14 | 3,300 | 3,320 | 3,290 | 3,300 | ±0 | ±0% | 189,500 |
| 2005/06/13 | 3,270 | 3,300 | 3,270 | 3,300 | -20 | -0.6% | 172,900 |
| 2005/06/10 | 3,250 | 3,340 | 3,240 | 3,320 | +80 | +2.5% | 374,900 |
| 2005/06/09 | 3,270 | 3,310 | 3,240 | 3,240 | +20 | +0.6% | 481,800 |
| 2005/06/08 | 3,180 | 3,240 | 3,170 | 3,220 | +60 | +1.9% | 236,100 |
| 2005/06/07 | 3,150 | 3,180 | 3,140 | 3,160 | +10 | +0.3% | 149,200 |
| 2005/06/06 | 3,140 | 3,180 | 3,120 | 3,150 | +60 | +1.9% | 415,600 |
| 2005/06/03 | 3,130 | 3,130 | 3,070 | 3,090 | -50 | -1.6% | 251,000 |
| 2005/06/02 | 3,170 | 3,190 | 3,140 | 3,140 | +20 | +0.6% | 308,200 |
| 2005/06/01 | 3,160 | 3,160 | 3,090 | 3,120 | -30 | -1% | 214,000 |
| 2005/05/31 | 3,180 | 3,180 | 3,140 | 3,150 | +10 | +0.3% | 127,900 |
| 2005/05/30 | 3,120 | 3,140 | 3,110 | 3,140 | +50 | +1.6% | 72,900 |
| 2005/05/27 | 3,090 | 3,120 | 3,070 | 3,090 | +20 | +0.7% | 87,100 |
| 2005/05/26 | 3,110 | 3,110 | 3,050 | 3,070 | -40 | -1.3% | 129,200 |
| 2005/05/25 | 3,170 | 3,170 | 3,090 | 3,110 | -50 | -1.6% | 374,100 |
| 2005/05/24 | 3,170 | 3,190 | 3,150 | 3,160 | -10 | -0.3% | 199,700 |
| 2005/05/23 | 3,110 | 3,190 | 3,110 | 3,170 | +70 | +2.3% | 216,800 |
| 2005/05/20 | 3,120 | 3,140 | 3,070 | 3,100 | +20 | +0.6% | 346,200 |
| 2005/05/19 | 3,070 | 3,090 | 3,020 | 3,080 | +100 | +3.4% | 276,500 |
| 2005/05/18 | 3,000 | 3,010 | 2,975 | 2,980 | ±0 | ±0% | 173,100 |
| 2005/05/17 | 3,010 | 3,060 | 2,965 | 2,980 | +20 | +0.7% | 243,800 |
| 2005/05/16 | 3,010 | 3,010 | 2,960 | 2,960 | -40 | -1.3% | 167,300 |
| 2005/05/13 | 3,060 | 3,080 | 2,985 | 3,000 | -110 | -3.5% | 350,400 |
| 2005/05/12 | 3,140 | 3,140 | 3,080 | 3,110 | -50 | -1.6% | 249,600 |
| 2005/05/11 | 3,160 | 3,180 | 3,120 | 3,160 | -50 | -1.6% | 309,800 |
| 2005/05/10 | 3,120 | 3,210 | 3,060 | 3,210 | +80 | +2.6% | 544,600 |
| 2005/05/09 | 3,230 | 3,240 | 3,110 | 3,130 | -90 | -2.8% | 368,800 |
| 2005/05/06 | 3,220 | 3,250 | 3,200 | 3,220 | +20 | +0.6% | 277,000 |
| 2005/05/02 | 3,210 | 3,260 | 3,170 | 3,200 | -20 | -0.6% | 213,500 |
| 2005/04/28 | 3,230 | 3,270 | 3,210 | 3,220 | -10 | -0.3% | 281,200 |
| 2005/04/27 | 3,430 | 3,430 | 3,210 | 3,230 | -300 | -8.5% | 837,600 |
| 2005/04/26 | 3,550 | 3,550 | 3,520 | 3,530 | +10 | +0.3% | 38,900 |
| 2005/04/25 | 3,560 | 3,590 | 3,520 | 3,520 | -30 | -0.8% | 29,700 |
| 2005/04/22 | 3,620 | 3,630 | 3,520 | 3,550 | +20 | +0.6% | 92,100 |
| 2005/04/21 | 3,460 | 3,530 | 3,420 | 3,530 | +20 | +0.6% | 151,500 |
| 2005/04/20 | 3,510 | 3,540 | 3,480 | 3,510 | +40 | +1.2% | 178,200 |
| 2005/04/19 | 3,500 | 3,510 | 3,450 | 3,470 | +20 | +0.6% | 136,900 |
| 2005/04/18 | 3,430 | 3,470 | 3,370 | 3,450 | -100 | -2.8% | 228,400 |
4851～
4900
件表示中 / 6939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 | 125,800円 | +16.8% | +236.0% | 6.68% | 11.94倍 | 0.86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 |
| コ タ | 142,800円 | +1.8% | -8.9% | 1.40% | 31.26倍 | 3.95倍 |
|
美容室向けヘア化粧品製造。一括販売とバーターで無料コンサル行う「旬報店」に特徴。下期偏重 |
| ニチバン | 210,200円 | +4.6% | +27.2% | 1.67% | 20.38倍 | 1.02倍 |
|
「セロテープ」で有名なテープ大手。中韓人気の鎮痛消炎剤と絆創膏が主力。大鵬薬品と開発提携 |
| 堺化学 | 246,900円 | +2.3% | +95.7% | 5.47% | 7.85倍 | 0.53倍 |
|
１９１８年創立で亜鉛から発祥。酸化チタン大手で電子材料や風邪薬「改源」含む薬品等も展開 |
| ＤＮＣ | 56,000円 | +5.0% | -2.0% | 6.07% | 6.99倍 | 0.47倍 |
|
インパネやバンパー、バックドアなど自動車樹脂部品製造。マツダ系（７割強）とダイハツ系が主 |
市場注目の銘柄
チャート関連のコラム
