5208 有沢製作所 東証1 15:00
1,309円
前日比
+29 (+2.27%)
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
16.2 0.99 2.51
年初来高値: 1,292 (17/11/22)
年初来安値: 632 (17/01/18)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/11/24 1,282 1,318 1,281 1,309 +29 +2.3 561,900

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/11/22 1,244 1,292 1,231 1,280 +50 +4.1 628,000
17/11/21 1,232 1,265 1,228 1,230 +2 +0.2 413,500
17/11/20 1,208 1,235 1,194 1,228 +14 +1.2 392,700
17/11/17 1,213 1,227 1,205 1,214 +9 +0.7 464,400
17/11/16 1,170 1,221 1,162 1,205 +33 +2.8 642,100
17/11/15 1,218 1,222 1,168 1,172 -59 -4.8 633,800
17/11/14 1,213 1,241 1,200 1,231 +7 +0.6 787,200
17/11/13 1,174 1,245 1,167 1,224 +72 +6.2 1,406,100
17/11/10 1,100 1,155 1,090 1,152 +133 +13.1 1,802,700
17/11/09 1,009 1,034 1,006 1,019 +16 +1.6 375,900
17/11/08 1,006 1,011 999 1,003 -8 -0.8 213,400
17/11/07 995 1,015 987 1,011 +14 +1.4 301,300
17/11/06 1,006 1,008 993 997 -9 -0.9 254,900
17/11/02 1,029 1,029 1,005 1,006 -21 -2.0 227,300
17/11/01 1,034 1,042 1,023 1,027 +1 +0.1 252,400
17/10/31 1,006 1,029 1,004 1,026 +11 +1.1 154,700
17/10/30 1,011 1,019 1,009 1,015 +1 +0.1 270,200
17/10/27 1,014 1,019 1,002 1,014 +4 +0.4 211,100
17/10/26 1,010 1,017 993 1,010 -14 -1.4 359,400
17/10/25 1,042 1,045 1,021 1,024 -17 -1.6 240,400
17/10/24 1,018 1,042 1,017 1,041 +28 +2.8 301,100
17/10/23 994 1,016 991 1,013 +29 +2.9 216,800
17/10/20 993 999 979 984 -12 -1.2 206,400
17/10/19 991 1,002 989 996 +2 +0.2 201,000
17/10/18 1,000 1,003 990 994 -10 -1.0 201,000
17/10/17 1,011 1,013 999 1,004 -4 -0.4 130,700
17/10/16 1,021 1,028 1,005 1,008 -4 -0.4 180,100
17/10/13 1,020 1,022 1,003 1,012 -12 -1.2 214,100
17/10/12 1,021 1,030 1,016 1,024 +3 +0.3 147,500

日経平均