5208 有沢製作所 東証1 13:49
1,147円
前日比
-9 (-0.78%)
比較される銘柄: 日東電大有機JSR
業績: 今期予想
化学
単位 100株
PER PBR 利回り 信用倍率
11.5 0.83 8.11
決算発表予定日  2018/08/02
年初来高値: 1,350 (18/06/05)
年初来安値: 895 (18/02/14)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/07/18 1,166 1,170 1,144 1,147 -9 -0.8 86,300

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/07/17 1,165 1,168 1,143 1,156 -12 -1.0 114,700
18/07/13 1,154 1,173 1,148 1,168 +29 +2.5 199,600
18/07/12 1,155 1,155 1,126 1,139 +6 +0.5 133,300
18/07/11 1,134 1,146 1,108 1,133 -24 -2.1 197,800
18/07/10 1,147 1,163 1,135 1,157 +37 +3.3 215,200
18/07/09 1,105 1,120 1,081 1,120 +26 +2.4 177,900
18/07/06 1,049 1,098 1,046 1,094 +55 +5.3 258,300
18/07/05 1,061 1,074 1,031 1,039 -28 -2.6 121,000
18/07/04 1,064 1,073 1,058 1,067 -4 -0.4 165,200
18/07/03 1,093 1,097 1,058 1,071 -21 -1.9 172,400
18/07/02 1,112 1,133 1,088 1,092 -28 -2.5 222,700
18/06/29 1,102 1,121 1,072 1,120 +13 +1.2 264,600
18/06/28 1,110 1,121 1,096 1,107 -3 -0.3 129,400
18/06/27 1,116 1,122 1,095 1,110 -12 -1.1 163,700
18/06/26 1,103 1,123 1,096 1,122 +2 +0.2 168,000
18/06/25 1,157 1,157 1,116 1,120 -24 -2.1 129,800
18/06/22 1,125 1,147 1,105 1,144 -4 -0.3 179,100
18/06/21 1,162 1,171 1,146 1,148 -16 -1.4 166,600
18/06/20 1,158 1,168 1,123 1,164 +8 +0.7 309,300
18/06/19 1,188 1,203 1,153 1,156 -43 -3.6 253,000
18/06/18 1,223 1,226 1,191 1,199 -24 -2.0 190,400
18/06/15 1,243 1,254 1,220 1,223 -9 -0.7 163,100
18/06/14 1,248 1,275 1,229 1,232 -1 -0.1 251,600
18/06/13 1,260 1,288 1,219 1,233 -19 -1.5 264,000
18/06/12 1,235 1,252 1,226 1,252 +23 +1.9 249,800
18/06/11 1,244 1,244 1,222 1,229 -17 -1.4 154,000
18/06/08 1,251 1,267 1,233 1,246 -17 -1.3 336,800
18/06/07 1,258 1,278 1,252 1,263 -3 -0.2 207,000
18/06/06 1,292 1,307 1,261 1,266 -24 -1.9 294,200

日経平均