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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/17 | 3,895 | 3,955 | 3,895 | 3,920 | +25 | +0.6% | 69,800 |
| 2025/03/14 | 3,880 | 3,915 | 3,865 | 3,895 | +10 | +0.3% | 58,600 |
| 2025/03/13 | 3,835 | 3,910 | 3,835 | 3,885 | +50 | +1.3% | 73,700 |
| 2025/03/12 | 3,865 | 3,900 | 3,835 | 3,835 | -45 | -1.2% | 63,100 |
| 2025/03/11 | 3,890 | 3,920 | 3,810 | 3,880 | -45 | -1.1% | 39,500 |
| 2025/03/10 | 3,920 | 3,960 | 3,900 | 3,925 | -15 | -0.4% | 33,600 |
| 2025/03/07 | 3,960 | 3,970 | 3,910 | 3,940 | -30 | -0.8% | 37,300 |
| 2025/03/06 | 3,930 | 3,990 | 3,925 | 3,970 | +110 | +2.8% | 57,200 |
| 2025/03/05 | 3,880 | 3,915 | 3,855 | 3,860 | -60 | -1.5% | 43,600 |
| 2025/03/04 | 3,920 | 3,955 | 3,835 | 3,920 | -5 | -0.1% | 49,700 |
| 2025/03/03 | 3,885 | 3,930 | 3,885 | 3,925 | +65 | +1.7% | 60,700 |
| 2025/02/28 | 3,860 | 3,880 | 3,820 | 3,860 | -30 | -0.8% | 64,100 |
| 2025/02/27 | 3,845 | 3,900 | 3,845 | 3,890 | +35 | +0.9% | 51,800 |
| 2025/02/26 | 3,895 | 3,895 | 3,830 | 3,855 | -15 | -0.4% | 46,200 |
| 2025/02/25 | 3,860 | 3,925 | 3,845 | 3,870 | -5 | -0.1% | 50,500 |
| 2025/02/21 | 4,000 | 4,000 | 3,865 | 3,875 | -135 | -3.4% | 88,200 |
| 2025/02/20 | 4,045 | 4,050 | 3,990 | 4,010 | -30 | -0.7% | 40,500 |
| 2025/02/19 | 4,050 | 4,070 | 4,025 | 4,040 | -5 | -0.1% | 36,600 |
| 2025/02/18 | 4,035 | 4,080 | 4,030 | 4,045 | +10 | +0.2% | 30,900 |
| 2025/02/17 | 4,065 | 4,065 | 4,030 | 4,035 | -40 | -1% | 30,100 |
| 2025/02/14 | 4,085 | 4,110 | 4,075 | 4,075 | -25 | -0.6% | 22,100 |
| 2025/02/13 | 4,075 | 4,120 | 4,055 | 4,100 | +30 | +0.7% | 24,500 |
| 2025/02/12 | 4,090 | 4,110 | 4,055 | 4,070 | -30 | -0.7% | 57,100 |
| 2025/02/10 | 4,140 | 4,145 | 4,030 | 4,100 | -160 | -3.8% | 79,700 |
| 2025/02/07 | 4,240 | 4,295 | 4,190 | 4,260 | +50 | +1.2% | 28,400 |
| 2025/02/06 | 4,195 | 4,225 | 4,180 | 4,210 | ±0 | ±0% | 22,400 |
| 2025/02/05 | 4,240 | 4,260 | 4,180 | 4,210 | +10 | +0.2% | 39,300 |
| 2025/02/04 | 4,185 | 4,240 | 4,120 | 4,200 | +60 | +1.4% | 38,700 |
| 2025/02/03 | 4,070 | 4,180 | 4,025 | 4,140 | -210 | -4.8% | 111,200 |
| 2025/01/31 | 4,410 | 4,415 | 4,340 | 4,350 | -60 | -1.4% | 24,800 |
| 2025/01/30 | 4,420 | 4,455 | 4,385 | 4,410 | -40 | -0.9% | 29,300 |
| 2025/01/29 | 4,515 | 4,570 | 4,435 | 4,450 | -15 | -0.3% | 55,800 |
| 2025/01/28 | 4,360 | 4,495 | 4,335 | 4,465 | +120 | +2.8% | 86,100 |
| 2025/01/27 | 4,330 | 4,385 | 4,285 | 4,345 | +65 | +1.5% | 36,300 |
| 2025/01/24 | 4,270 | 4,310 | 4,240 | 4,280 | +15 | +0.4% | 19,600 |
| 2025/01/23 | 4,295 | 4,295 | 4,240 | 4,265 | -10 | -0.2% | 27,000 |
| 2025/01/22 | 4,240 | 4,285 | 4,225 | 4,275 | +35 | +0.8% | 25,800 |
1～
50
件表示中 / 3673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 | 330,000円 | -3.9% | -33.4% | 3.33% | 8.49倍 | 0.81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 |
| トリケミカル | 222,900円 | +37.5% | +4.8% | 1.57% | 14.49倍 | 2.29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。国内新工場竣工へ |
| ＺＡＣＲＯＳ | 372,000円 | +10.2% | +23.5% | 3.39% | 10.30倍 | 0.77倍 |
|
樹脂包装材大手。医薬、食品向けから、電子材料などへ展開。偏光板用保護フィルムは世界首位 |
| 住精化 | 465,500円 | +4.2% | +17.1% | 4.30% | 7.18倍 | 0.64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 |
| 石原産 | 158,700円 | +6.9% | -36.0% | 5.36% | 10.12倍 | 0.57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
