旭有機材の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 3,845 | 3,925 | 3,830 | 3,925 | +45 | +1.2% | 63,300 |
| 2025/05/29 | 3,885 | 3,910 | 3,860 | 3,880 | +30 | +0.8% | 31,500 |
| 2025/05/28 | 3,925 | 3,935 | 3,850 | 3,850 | -45 | -1.2% | 41,200 |
| 2025/05/27 | 3,865 | 3,905 | 3,845 | 3,895 | +35 | +0.9% | 37,200 |
| 2025/05/26 | 3,865 | 3,880 | 3,850 | 3,860 | -5 | -0.1% | 20,900 |
| 2025/05/23 | 3,870 | 3,905 | 3,865 | 3,865 | +25 | +0.7% | 26,900 |
| 2025/05/22 | 3,850 | 3,865 | 3,825 | 3,840 | -35 | -0.9% | 31,700 |
| 2025/05/21 | 3,885 | 3,895 | 3,850 | 3,875 | +10 | +0.3% | 36,000 |
| 2025/05/20 | 3,850 | 3,885 | 3,830 | 3,865 | +35 | +0.9% | 46,500 |
| 2025/05/19 | 3,840 | 3,840 | 3,765 | 3,830 | -20 | -0.5% | 54,800 |
| 2025/05/16 | 3,900 | 3,910 | 3,805 | 3,850 | -120 | -3% | 76,000 |
| 2025/05/15 | 3,925 | 4,000 | 3,925 | 3,970 | -10 | -0.3% | 49,800 |
| 2025/05/14 | 3,950 | 4,010 | 3,920 | 3,980 | +30 | +0.8% | 50,500 |
| 2025/05/13 | 3,970 | 4,025 | 3,925 | 3,950 | +50 | +1.3% | 60,900 |
| 2025/05/12 | 3,865 | 3,910 | 3,850 | 3,900 | +70 | +1.8% | 30,800 |
| 2025/05/09 | 3,785 | 3,860 | 3,770 | 3,830 | +70 | +1.9% | 89,900 |
| 2025/05/08 | 3,745 | 3,765 | 3,690 | 3,760 | +15 | +0.4% | 28,500 |
| 2025/05/07 | 3,745 | 3,755 | 3,705 | 3,745 | ±0 | ±0% | 26,400 |
| 2025/05/02 | 3,745 | 3,765 | 3,695 | 3,745 | +20 | +0.5% | 24,400 |
| 2025/05/01 | 3,740 | 3,745 | 3,710 | 3,725 | -15 | -0.4% | 24,900 |
| 2025/04/30 | 3,755 | 3,770 | 3,715 | 3,740 | +20 | +0.5% | 43,700 |
| 2025/04/28 | 3,750 | 3,770 | 3,720 | 3,720 | -25 | -0.7% | 35,800 |
| 2025/04/25 | 3,715 | 3,750 | 3,695 | 3,745 | +30 | +0.8% | 23,800 |
| 2025/04/24 | 3,695 | 3,730 | 3,680 | 3,715 | +35 | +1% | 26,400 |
| 2025/04/23 | 3,650 | 3,680 | 3,640 | 3,680 | +80 | +2.2% | 58,100 |
| 2025/04/22 | 3,600 | 3,625 | 3,575 | 3,600 | +45 | +1.3% | 30,300 |
| 2025/04/21 | 3,540 | 3,595 | 3,540 | 3,555 | -25 | -0.7% | 27,700 |
| 2025/04/18 | 3,595 | 3,600 | 3,535 | 3,580 | ±0 | ±0% | 29,500 |
| 2025/04/17 | 3,505 | 3,580 | 3,460 | 3,580 | +75 | +2.1% | 47,000 |
| 2025/04/16 | 3,510 | 3,535 | 3,440 | 3,505 | -20 | -0.6% | 67,300 |
| 2025/04/15 | 3,515 | 3,525 | 3,480 | 3,525 | +40 | +1.1% | 48,600 |
| 2025/04/14 | 3,490 | 3,490 | 3,440 | 3,485 | +25 | +0.7% | 54,900 |
| 2025/04/11 | 3,375 | 3,460 | 3,255 | 3,460 | +35 | +1% | 68,400 |
| 2025/04/10 | 3,370 | 3,425 | 3,335 | 3,425 | +295 | +9.4% | 96,700 |
| 2025/04/09 | 3,225 | 3,225 | 3,085 | 3,130 | -195 | -5.9% | 69,900 |
| 2025/04/08 | 3,165 | 3,350 | 3,165 | 3,325 | +230 | +7.4% | 74,200 |
| 2025/04/07 | 2,971 | 3,120 | 2,949 | 3,095 | -205 | -6.2% | 76,100 |
| 2025/04/04 | 3,390 | 3,395 | 3,200 | 3,300 | -225 | -6.4% | 86,500 |
| 2025/04/03 | 3,475 | 3,525 | 3,450 | 3,525 | -90 | -2.5% | 55,200 |
| 2025/04/02 | 3,615 | 3,645 | 3,585 | 3,615 | ±0 | ±0% | 37,100 |
| 2025/04/01 | 3,625 | 3,655 | 3,610 | 3,615 | -10 | -0.3% | 25,800 |
| 2025/03/31 | 3,685 | 3,685 | 3,610 | 3,625 | -145 | -3.8% | 48,400 |
| 2025/03/28 | 3,855 | 3,885 | 3,765 | 3,770 | -125 | -3.2% | 40,400 |
| 2025/03/27 | 3,860 | 3,905 | 3,855 | 3,895 | +15 | +0.4% | 37,500 |
| 2025/03/26 | 3,890 | 3,900 | 3,865 | 3,880 | +5 | +0.1% | 28,800 |
| 2025/03/25 | 3,845 | 3,895 | 3,835 | 3,875 | +30 | +0.8% | 26,300 |
| 2025/03/24 | 3,895 | 3,900 | 3,840 | 3,845 | -85 | -2.2% | 43,700 |
| 2025/03/21 | 3,945 | 3,965 | 3,920 | 3,930 | -20 | -0.5% | 26,600 |
| 2025/03/19 | 3,935 | 3,980 | 3,935 | 3,950 | -15 | -0.4% | 25,700 |
| 2025/03/18 | 3,935 | 3,970 | 3,905 | 3,965 | +45 | +1.1% | 50,300 |
1～
50
件表示中 / 3710件
類似銘柄と比較する
現在ご覧いただいている「旭有機材」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 |
|---|---|---|---|---|---|---|---|---|
| 旭有機材 | 392,500円 | -0.2% | -19.1% | 3.06% | 11.52倍 | 0.95倍 |
|
旭化成系。半導体製造装置向けバルブなど管材やレジスト用樹脂など展開。水処理・資源開発も |
| 松本油 | 1,736,000円 | - | - | - | - | 0.63倍 |
|
界面活性剤の総合メーカー。中国向けなど海外比重大きい。高分子・無機ハイテク製品を拡大 |
| コニシ | 110,900円 | +4.5% | +0.1% | 3.43% | 9.09倍 | 0.85倍 |
|
「ボンド」で有名な接着剤最大手。住宅・建築分野に強く耐震補強技術を持つ。化成品商事も有力 |
| セ硝子 | 291,500円 | +0.5% | -34.2% | 5.83% | 13.14倍 | 0.62倍 |
|
ガラス国内３位。仏サンゴバンと提携。車向けは赤字の海外撤退し国内専念。化成品に利益依存 |
| 石原産 | 186,000円 | +1.2% | +11.5% | 5.38% | 7.73倍 | 0.62倍 |
|
顔料など酸化チタン大手。ＭＬＣＣ向けチタン酸バリウムなど機能材料が柱。農薬は新興国開拓 |
市場注目の銘柄
チャート関連のコラム
