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 |
|---|---|---|---|---|---|---|---|
| 2025/09/05 | 4,500 | 4,540 | 4,500 | 4,520 | +35 | +0.8% | 26,000 |
| 2025/09/04 | 4,500 | 4,520 | 4,465 | 4,485 | -15 | -0.3% | 17,600 |
| 2025/09/03 | 4,510 | 4,560 | 4,500 | 4,500 | -10 | -0.2% | 22,000 |
| 2025/09/02 | 4,500 | 4,520 | 4,480 | 4,510 | +20 | +0.4% | 19,500 |
| 2025/09/01 | 4,565 | 4,565 | 4,450 | 4,490 | -5 | -0.1% | 44,900 |
| 2025/08/29 | 4,465 | 4,525 | 4,460 | 4,495 | +35 | +0.8% | 25,100 |
| 2025/08/28 | 4,455 | 4,485 | 4,425 | 4,460 | +25 | +0.6% | 17,400 |
| 2025/08/27 | 4,455 | 4,470 | 4,420 | 4,435 | -20 | -0.4% | 24,100 |
| 2025/08/26 | 4,460 | 4,490 | 4,420 | 4,455 | -5 | -0.1% | 23,700 |
| 2025/08/25 | 4,410 | 4,475 | 4,405 | 4,460 | +50 | +1.1% | 24,600 |
| 2025/08/22 | 4,410 | 4,415 | 4,375 | 4,410 | +5 | +0.1% | 21,500 |
| 2025/08/21 | 4,400 | 4,425 | 4,380 | 4,405 | +5 | +0.1% | 18,100 |
| 2025/08/20 | 4,430 | 4,455 | 4,400 | 4,400 | -45 | -1% | 23,300 |
| 2025/08/19 | 4,470 | 4,470 | 4,430 | 4,445 | -25 | -0.6% | 21,400 |
| 2025/08/18 | 4,465 | 4,535 | 4,440 | 4,470 | +30 | +0.7% | 56,400 |
| 2025/08/15 | 4,450 | 4,460 | 4,395 | 4,440 | +20 | +0.5% | 33,600 |
| 2025/08/14 | 4,425 | 4,445 | 4,390 | 4,420 | -20 | -0.5% | 29,900 |
| 2025/08/13 | 4,400 | 4,460 | 4,400 | 4,440 | +55 | +1.3% | 43,200 |
| 2025/08/12 | 4,375 | 4,400 | 4,355 | 4,385 | +5 | +0.1% | 39,100 |
| 2025/08/08 | 4,380 | 4,415 | 4,355 | 4,380 | ±0 | ±0% | 26,000 |
| 2025/08/07 | 4,350 | 4,405 | 4,345 | 4,380 | +5 | +0.1% | 39,200 |
| 2025/08/06 | 4,295 | 4,410 | 4,295 | 4,375 | +45 | +1% | 34,800 |
| 2025/08/05 | 4,360 | 4,360 | 4,300 | 4,330 | -20 | -0.5% | 32,800 |
| 2025/08/04 | 4,255 | 4,350 | 4,255 | 4,350 | +25 | +0.6% | 30,900 |
| 2025/08/01 | 4,350 | 4,365 | 4,245 | 4,325 | -30 | -0.7% | 52,900 |
| 2025/07/31 | 4,285 | 4,355 | 4,285 | 4,355 | +65 | +1.5% | 45,100 |
| 2025/07/30 | 4,245 | 4,295 | 4,225 | 4,290 | +45 | +1.1% | 27,800 |
| 2025/07/29 | 4,230 | 4,265 | 4,230 | 4,245 | -20 | -0.5% | 25,100 |
| 2025/07/28 | 4,225 | 4,270 | 4,215 | 4,265 | +50 | +1.2% | 30,700 |
| 2025/07/25 | 4,230 | 4,250 | 4,170 | 4,215 | -35 | -0.8% | 27,100 |
| 2025/07/24 | 4,200 | 4,260 | 4,200 | 4,250 | +75 | +1.8% | 41,800 |
| 2025/07/23 | 4,150 | 4,175 | 4,110 | 4,175 | +75 | +1.8% | 60,800 |
| 2025/07/22 | 4,040 | 4,120 | 4,040 | 4,100 | +30 | +0.7% | 37,900 |
| 2025/07/18 | 4,070 | 4,075 | 4,055 | 4,070 | -5 | -0.1% | 28,700 |
| 2025/07/17 | 4,035 | 4,075 | 4,015 | 4,075 | +15 | +0.4% | 22,700 |
| 2025/07/16 | 4,100 | 4,125 | 4,045 | 4,060 | -25 | -0.6% | 34,500 |
| 2025/07/15 | 4,090 | 4,090 | 4,040 | 4,085 | -35 | -0.8% | 22,400 |
| 2025/07/14 | 4,090 | 4,120 | 4,080 | 4,120 | +25 | +0.6% | 49,100 |
| 2025/07/11 | 4,115 | 4,140 | 4,060 | 4,095 | +15 | +0.4% | 54,400 |
| 2025/07/10 | 4,080 | 4,100 | 4,065 | 4,080 | +10 | +0.2% | 27,300 |
| 2025/07/09 | 4,125 | 4,125 | 4,070 | 4,070 | -10 | -0.2% | 28,300 |
| 2025/07/08 | 4,050 | 4,110 | 4,045 | 4,080 | +30 | +0.7% | 40,500 |
| 2025/07/07 | 4,105 | 4,105 | 4,025 | 4,050 | -55 | -1.3% | 42,000 |
| 2025/07/04 | 4,075 | 4,120 | 4,075 | 4,105 | +45 | +1.1% | 26,100 |
| 2025/07/03 | 4,040 | 4,075 | 4,020 | 4,060 | +45 | +1.1% | 23,400 |
| 2025/07/02 | 4,000 | 4,045 | 4,000 | 4,015 | +15 | +0.4% | 15,300 |
| 2025/07/01 | 4,020 | 4,035 | 3,980 | 4,000 | -45 | -1.1% | 31,000 |
| 2025/06/30 | 4,080 | 4,105 | 4,045 | 4,045 | -35 | -0.9% | 33,600 |
| 2025/06/27 | 4,075 | 4,095 | 4,055 | 4,080 | +50 | +1.2% | 32,300 |
| 2025/06/26 | 3,985 | 4,030 | 3,950 | 4,030 | +45 | +1.1% | 52,500 |
1～
50
件表示中 / 3778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 | 452,000円 | -0.2% | -19.1% | 2.65% | 13.27倍 | 1.09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 |
| Ａｉロボティク | 784,000円 | +97.1% | +97.2% | 0.00% | 27.73倍 | 27.91倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
| 松本油 | 2,000,000円 | -4.4% | -19.3% | - | - | - |
|
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 |
| セ硝子 | 340,500円 | +0.5% | -34.2% | 4.99% | 15.34倍 | 0.72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 |
| トリケミカル | 264,000円 | +21.7% | -0.8% | 1.33% | 17.87倍 | 2.58倍 |
|
先端半導体製造向けにニッチな化学材料を少量生産。韓国に３５％出資合弁。山梨に新工場 |
市場注目の銘柄
チャート関連のコラム
