5208 有沢製作所 東証1 15:00
1,212円
前日比
+4 (+0.33%)
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
12.1 0.88 4.15
年初来高値: 1,344 (18/05/18)
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)
18/05/25 1,201 1,237 1,195 1,212 +4 +0.3 308,900

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/05/24 1,227 1,237 1,206 1,208 -19 -1.5 247,500
18/05/23 1,253 1,265 1,224 1,227 -51 -4.0 391,400
18/05/22 1,288 1,298 1,267 1,278 -15 -1.2 156,400
18/05/21 1,286 1,305 1,283 1,293 -6 -0.5 176,400
18/05/18 1,300 1,344 1,287 1,299 +16 +1.2 525,400
18/05/17 1,271 1,309 1,256 1,283 +30 +2.4 719,200
18/05/16 1,230 1,264 1,230 1,253 +10 +0.8 268,100
18/05/15 1,260 1,268 1,239 1,243 -22 -1.7 330,900
18/05/14 1,246 1,276 1,246 1,265 +25 +2.0 567,200
18/05/11 1,237 1,285 1,223 1,240 -3 -0.2 1,216,700
18/05/10 1,181 1,301 1,175 1,243 +242 +24.2 4,084,200
18/05/09 1,015 1,019 998 1,001 -11 -1.1 225,100
18/05/08 993 1,021 993 1,012 +8 +0.8 226,500
18/05/07 1,024 1,035 999 1,004 -14 -1.4 199,000
18/05/02 1,006 1,019 1,004 1,018 +2 +0.2 166,500
18/05/01 1,041 1,041 1,016 1,016 -30 -2.9 157,900
18/04/27 1,061 1,065 1,042 1,046 -7 -0.7 180,700
18/04/26 1,054 1,062 1,050 1,053 +6 +0.6 217,200
18/04/25 1,045 1,053 1,037 1,047 -11 -1.0 235,900
18/04/24 1,052 1,060 1,046 1,058 +16 +1.5 112,500
18/04/23 1,034 1,049 1,030 1,042 +12 +1.2 154,500
18/04/20 1,056 1,056 1,023 1,030 -31 -2.9 165,000
18/04/19 1,030 1,066 1,030 1,061 +37 +3.6 253,000
18/04/18 1,016 1,032 1,005 1,024 +5 +0.5 128,900
18/04/17 1,038 1,050 1,014 1,019 -12 -1.2 138,000
18/04/16 1,030 1,035 1,018 1,031 +1 +0.1 108,300
18/04/13 1,006 1,035 999 1,030 +27 +2.7 230,800
18/04/12 1,000 1,011 996 1,003 -10 -1.0 130,200
18/04/11 1,003 1,023 999 1,013 +14 +1.4 206,800

日経平均