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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 4,300 | 4,335 | 4,230 | 4,240 | -60 | -1.4% | 26,200 |
| 2024/11/20 | 4,310 | 4,310 | 4,235 | 4,300 | -15 | -0.3% | 24,400 |
| 2024/11/19 | 4,185 | 4,315 | 4,185 | 4,315 | +195 | +4.7% | 66,300 |
| 2024/11/18 | 4,000 | 4,120 | 3,990 | 4,120 | +115 | +2.9% | 34,300 |
| 2024/11/15 | 4,025 | 4,065 | 4,000 | 4,005 | +15 | +0.4% | 50,900 |
| 2024/11/14 | 4,010 | 4,060 | 3,990 | 3,990 | -75 | -1.8% | 43,100 |
| 2024/11/13 | 4,190 | 4,200 | 4,060 | 4,065 | -155 | -3.7% | 51,000 |
| 2024/11/12 | 4,210 | 4,245 | 4,195 | 4,220 | +25 | +0.6% | 26,600 |
| 2024/11/11 | 4,185 | 4,220 | 4,180 | 4,195 | -30 | -0.7% | 29,400 |
| 2024/11/08 | 4,265 | 4,280 | 4,190 | 4,225 | +5 | +0.1% | 34,200 |
| 2024/11/07 | 4,195 | 4,265 | 4,195 | 4,220 | +25 | +0.6% | 45,500 |
| 2024/11/06 | 4,090 | 4,210 | 4,080 | 4,195 | +95 | +2.3% | 48,100 |
| 2024/11/05 | 4,135 | 4,135 | 4,045 | 4,100 | +35 | +0.9% | 35,700 |
| 2024/11/01 | 4,065 | 4,150 | 4,030 | 4,065 | -60 | -1.5% | 65,200 |
| 2024/10/31 | 4,155 | 4,170 | 4,085 | 4,125 | ±0 | ±0% | 49,700 |
| 2024/10/30 | 4,120 | 4,160 | 4,095 | 4,125 | +25 | +0.6% | 81,300 |
| 2024/10/29 | 4,075 | 4,125 | 4,075 | 4,100 | +35 | +0.9% | 17,700 |
| 2024/10/28 | 4,000 | 4,085 | 3,990 | 4,065 | +80 | +2% | 30,200 |
| 2024/10/25 | 4,060 | 4,060 | 3,970 | 3,985 | -50 | -1.2% | 34,600 |
| 2024/10/24 | 4,015 | 4,055 | 3,990 | 4,035 | +5 | +0.1% | 25,800 |
| 2024/10/23 | 4,010 | 4,075 | 4,010 | 4,030 | ±0 | ±0% | 26,300 |
| 2024/10/22 | 4,100 | 4,130 | 4,030 | 4,030 | -110 | -2.7% | 40,800 |
| 2024/10/21 | 4,105 | 4,170 | 4,105 | 4,140 | -5 | -0.1% | 24,300 |
| 2024/10/18 | 4,150 | 4,160 | 4,105 | 4,145 | +35 | +0.9% | 24,400 |
| 2024/10/17 | 4,165 | 4,175 | 4,095 | 4,110 | -50 | -1.2% | 48,600 |
| 2024/10/16 | 4,160 | 4,185 | 4,135 | 4,160 | -60 | -1.4% | 34,400 |
| 2024/10/15 | 4,230 | 4,280 | 4,200 | 4,220 | ±0 | ±0% | 37,400 |
| 2024/10/11 | 4,245 | 4,250 | 4,215 | 4,220 | -35 | -0.8% | 33,600 |
| 2024/10/10 | 4,250 | 4,265 | 4,220 | 4,255 | +25 | +0.6% | 35,300 |
| 2024/10/09 | 4,220 | 4,245 | 4,180 | 4,230 | +20 | +0.5% | 26,400 |
| 2024/10/08 | 4,210 | 4,275 | 4,200 | 4,210 | -10 | -0.2% | 42,800 |
| 2024/10/07 | 4,280 | 4,280 | 4,220 | 4,220 | +10 | +0.2% | 35,800 |
| 2024/10/04 | 4,220 | 4,255 | 4,195 | 4,210 | -10 | -0.2% | 98,700 |
| 2024/10/03 | 4,225 | 4,270 | 4,210 | 4,220 | +65 | +1.6% | 34,800 |
| 2024/10/02 | 4,100 | 4,200 | 4,100 | 4,155 | +25 | +0.6% | 77,600 |
| 2024/10/01 | 4,115 | 4,155 | 4,080 | 4,130 | +60 | +1.5% | 25,000 |
| 2024/09/30 | 4,005 | 4,085 | 4,005 | 4,070 | -115 | -2.7% | 41,200 |
| 2024/09/27 | 4,160 | 4,200 | 4,115 | 4,185 | +30 | +0.7% | 42,500 |
| 2024/09/26 | 4,115 | 4,165 | 4,050 | 4,155 | +100 | +2.5% | 59,800 |
| 2024/09/25 | 4,025 | 4,060 | 4,005 | 4,055 | +35 | +0.9% | 34,800 |
| 2024/09/24 | 4,085 | 4,110 | 4,015 | 4,020 | -55 | -1.3% | 38,800 |
| 2024/09/20 | 4,065 | 4,135 | 4,035 | 4,075 | +100 | +2.5% | 63,800 |
| 2024/09/19 | 3,945 | 4,005 | 3,940 | 3,975 | +85 | +2.2% | 33,500 |
| 2024/09/18 | 3,880 | 3,895 | 3,845 | 3,890 | +50 | +1.3% | 24,200 |
| 2024/09/17 | 3,855 | 3,890 | 3,780 | 3,840 | ±0 | ±0% | 29,100 |
| 2024/09/13 | 3,890 | 3,910 | 3,840 | 3,840 | -65 | -1.7% | 27,100 |
| 2024/09/12 | 3,860 | 3,920 | 3,835 | 3,905 | +160 | +4.3% | 58,200 |
| 2024/09/11 | 3,845 | 3,865 | 3,700 | 3,745 | -115 | -3% | 72,000 |
| 2024/09/10 | 3,835 | 3,880 | 3,825 | 3,860 | +50 | +1.3% | 20,400 |
| 2024/09/09 | 3,730 | 3,840 | 3,725 | 3,810 | -35 | -0.9% | 40,500 |
1～
50
件表示中 / 3585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 | 424,000円 | -0.5% | -24.7% | 2.59% | 9.49倍 | 1.06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 | 280,200円 | +51.2% | +70.6% | 1.07% | 21.37倍 | 3.16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 |
| セ硝子 | 330,500円 | -2.7% | -23.2% | 5.14% | 8.19倍 | 0.70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 |
| サカタインクス | 152,800円 | +7.3% | +2.0% | 3.60% | 8.06倍 | 0.68倍 |
|
印刷インキ３位。北米、アジアなど海外先行。ＤＩＣと国内効率化で提携。非インキ事業を育成中 |
| 松本油 | 1,800,000円 | -0.5% | -25.5% | 2.22% | 9.50倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
