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 |
|---|---|---|---|---|---|---|---|
| 2026/02/27 | 5,120 | 5,120 | 5,020 | 5,080 | +10 | +0.2% | 48,300 |
| 2026/02/26 | 5,170 | 5,210 | 5,040 | 5,070 | -50 | -1% | 44,800 |
| 2026/02/25 | 5,100 | 5,160 | 5,090 | 5,120 | ±0 | ±0% | 31,600 |
| 2026/02/24 | 5,000 | 5,120 | 5,000 | 5,120 | +125 | +2.5% | 34,000 |
| 2026/02/20 | 4,970 | 5,020 | 4,945 | 4,995 | -15 | -0.3% | 29,200 |
| 2026/02/19 | 4,950 | 5,030 | 4,925 | 5,010 | +80 | +1.6% | 29,600 |
| 2026/02/18 | 4,890 | 4,950 | 4,885 | 4,930 | +110 | +2.3% | 26,800 |
| 2026/02/17 | 4,910 | 4,940 | 4,780 | 4,820 | -100 | -2% | 48,800 |
| 2026/02/16 | 4,900 | 4,995 | 4,860 | 4,920 | -25 | -0.5% | 58,300 |
| 2026/02/13 | 5,000 | 5,080 | 4,910 | 4,945 | -115 | -2.3% | 43,600 |
| 2026/02/12 | 5,010 | 5,090 | 4,995 | 5,060 | +90 | +1.8% | 40,700 |
| 2026/02/10 | 4,925 | 5,010 | 4,910 | 4,970 | +45 | +0.9% | 32,200 |
| 2026/02/09 | 4,970 | 5,040 | 4,925 | 4,925 | +25 | +0.5% | 39,100 |
| 2026/02/06 | 4,795 | 4,965 | 4,760 | 4,900 | +70 | +1.4% | 49,000 |
| 2026/02/05 | 4,810 | 4,955 | 4,810 | 4,830 | ±0 | ±0% | 59,200 |
| 2026/02/04 | 4,950 | 5,000 | 4,755 | 4,830 | -135 | -2.7% | 106,800 |
| 2026/02/03 | 5,070 | 5,070 | 4,955 | 4,965 | -30 | -0.6% | 61,600 |
| 2026/02/02 | 5,130 | 5,230 | 4,995 | 4,995 | -405 | -7.5% | 145,000 |
| 2026/01/30 | 5,320 | 5,410 | 5,250 | 5,400 | +80 | +1.5% | 69,400 |
| 2026/01/29 | 5,220 | 5,360 | 5,200 | 5,320 | +70 | +1.3% | 34,100 |
| 2026/01/28 | 5,290 | 5,310 | 5,210 | 5,250 | -110 | -2.1% | 43,100 |
| 2026/01/27 | 5,480 | 5,510 | 5,260 | 5,360 | -200 | -3.6% | 115,000 |
| 2026/01/26 | 5,590 | 5,630 | 5,500 | 5,560 | -90 | -1.6% | 49,200 |
| 2026/01/23 | 5,630 | 5,690 | 5,610 | 5,650 | +20 | +0.4% | 29,300 |
| 2026/01/22 | 5,540 | 5,630 | 5,500 | 5,630 | +110 | +2% | 28,900 |
| 2026/01/21 | 5,450 | 5,530 | 5,440 | 5,520 | +30 | +0.5% | 36,800 |
| 2026/01/20 | 5,540 | 5,560 | 5,490 | 5,490 | -50 | -0.9% | 23,000 |
| 2026/01/19 | 5,600 | 5,600 | 5,520 | 5,540 | -70 | -1.2% | 30,400 |
| 2026/01/16 | 5,530 | 5,630 | 5,500 | 5,610 | +90 | +1.6% | 45,900 |
| 2026/01/15 | 5,400 | 5,540 | 5,390 | 5,520 | +120 | +2.2% | 50,500 |
| 2026/01/14 | 5,320 | 5,400 | 5,320 | 5,400 | +80 | +1.5% | 38,800 |
| 2026/01/13 | 5,380 | 5,380 | 5,290 | 5,320 | +90 | +1.7% | 34,500 |
| 2026/01/09 | 5,280 | 5,280 | 5,170 | 5,230 | +50 | +1% | 21,800 |
| 2026/01/08 | 5,320 | 5,360 | 5,180 | 5,180 | -230 | -4.3% | 42,900 |
| 2026/01/07 | 5,350 | 5,450 | 5,350 | 5,410 | +110 | +2.1% | 31,600 |
| 2026/01/06 | 5,250 | 5,360 | 5,250 | 5,300 | +90 | +1.7% | 45,100 |
| 2026/01/05 | 5,410 | 5,410 | 5,160 | 5,210 | -200 | -3.7% | 60,500 |
| 2025/12/30 | 5,400 | 5,460 | 5,380 | 5,410 | -30 | -0.6% | 35,800 |
| 2025/12/29 | 5,450 | 5,480 | 5,420 | 5,440 | +10 | +0.2% | 41,000 |
| 2025/12/26 | 5,400 | 5,450 | 5,380 | 5,430 | +60 | +1.1% | 41,100 |
| 2025/12/25 | 5,380 | 5,400 | 5,330 | 5,370 | +60 | +1.1% | 40,300 |
| 2025/12/24 | 5,390 | 5,420 | 5,300 | 5,310 | ±0 | ±0% | 42,200 |
| 2025/12/23 | 5,360 | 5,470 | 5,300 | 5,310 | +50 | +1% | 66,800 |
| 2025/12/22 | 5,110 | 5,290 | 5,110 | 5,260 | +180 | +3.5% | 101,600 |
| 2025/12/19 | 4,755 | 5,130 | 4,755 | 5,080 | +395 | +8.4% | 151,700 |
| 2025/12/18 | 4,685 | 4,720 | 4,645 | 4,685 | +15 | +0.3% | 21,300 |
| 2025/12/17 | 4,640 | 4,705 | 4,610 | 4,670 | -20 | -0.4% | 35,000 |
| 2025/12/16 | 4,760 | 4,780 | 4,670 | 4,690 | -80 | -1.7% | 23,000 |
| 2025/12/15 | 4,735 | 4,800 | 4,705 | 4,770 | -5 | -0.1% | 22,100 |
| 2025/12/12 | 4,710 | 4,775 | 4,680 | 4,775 | +155 | +3.4% | 43,800 |
1～
50
件表示中 / 3892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 | 508,000円 | -6.1% | -35.1% | 2.36% | 19.88倍 | 1.23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 |
| 大有機 | 473,000円 | +3.4% | +0.7% | 1.69% | 21.38倍 | 1.94倍 |
|
アクリル酸エステルに強く多品種少量生産が得意な独立系化学企業。感光材など電子材料も |
| 関電化 | 176,500円 | +6.7% | +17.6% | 1.02% | 37.49倍 | 1.53倍 |
|
古河系。半導体・液晶用特殊ガスは微細化、多層化に強み。２次電池電解質も。中韓生産拠点整備 |
| バルカー | 537,000円 | -3.5% | +16.7% | 2.79% | 19.71倍 | 1.85倍 |
|
配管つなぎ目の気体・液体漏れ防ぐシール材大手。プラント、半導体製造装置、産業機械が主用途 |
| 住精化 | 715,000円 | +0.3% | +35.1% | 3.08% | 13.28倍 | 0.96倍 |
|
紙おむつ用の高吸水性樹脂が大黒柱。国内外に生産拠点。各種工業用ガス、微粒子ポリマー等も |
市場注目の銘柄
チャート関連のコラム
