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 |
|---|---|---|---|---|---|---|---|
| 2023/08/01 | 4,895 | 5,040 | 4,760 | 4,945 | +540 | +12.3% | 619,600 |
| 2023/07/31 | 4,330 | 4,435 | 4,305 | 4,405 | +160 | +3.8% | 231,800 |
| 2023/07/28 | 4,170 | 4,250 | 4,140 | 4,245 | +20 | +0.5% | 95,800 |
| 2023/07/27 | 4,195 | 4,260 | 4,185 | 4,225 | +10 | +0.2% | 96,500 |
| 2023/07/26 | 4,300 | 4,310 | 4,215 | 4,215 | -80 | -1.9% | 64,400 |
| 2023/07/25 | 4,350 | 4,350 | 4,275 | 4,295 | -45 | -1% | 37,900 |
| 2023/07/24 | 4,350 | 4,350 | 4,305 | 4,340 | +25 | +0.6% | 53,100 |
| 2023/07/21 | 4,315 | 4,345 | 4,290 | 4,315 | -30 | -0.7% | 51,900 |
| 2023/07/20 | 4,445 | 4,455 | 4,340 | 4,345 | -95 | -2.1% | 102,700 |
| 2023/07/19 | 4,455 | 4,460 | 4,380 | 4,440 | +45 | +1% | 83,400 |
| 2023/07/18 | 4,320 | 4,405 | 4,310 | 4,395 | +105 | +2.4% | 64,600 |
| 2023/07/14 | 4,280 | 4,315 | 4,235 | 4,290 | +30 | +0.7% | 56,400 |
| 2023/07/13 | 4,235 | 4,295 | 4,175 | 4,260 | +85 | +2% | 62,400 |
| 2023/07/12 | 4,300 | 4,305 | 4,175 | 4,175 | -105 | -2.5% | 78,400 |
| 2023/07/11 | 4,395 | 4,410 | 4,250 | 4,280 | -85 | -1.9% | 86,600 |
| 2023/07/10 | 4,310 | 4,410 | 4,290 | 4,365 | +60 | +1.4% | 89,300 |
| 2023/07/07 | 4,285 | 4,375 | 4,265 | 4,305 | -25 | -0.6% | 74,500 |
| 2023/07/06 | 4,375 | 4,415 | 4,310 | 4,330 | -95 | -2.1% | 73,700 |
| 2023/07/05 | 4,410 | 4,445 | 4,375 | 4,425 | +5 | +0.1% | 51,200 |
| 2023/07/04 | 4,445 | 4,485 | 4,410 | 4,420 | -40 | -0.9% | 66,700 |
| 2023/07/03 | 4,425 | 4,500 | 4,405 | 4,460 | +95 | +2.2% | 106,000 |
| 2023/06/30 | 4,365 | 4,405 | 4,360 | 4,365 | +15 | +0.3% | 98,900 |
| 2023/06/29 | 4,315 | 4,375 | 4,305 | 4,350 | +170 | +4.1% | 154,200 |
| 2023/06/28 | 4,170 | 4,230 | 4,110 | 4,180 | +65 | +1.6% | 83,700 |
| 2023/06/27 | 4,145 | 4,160 | 4,060 | 4,115 | -15 | -0.4% | 71,200 |
| 2023/06/26 | 4,115 | 4,210 | 4,095 | 4,130 | -20 | -0.5% | 94,800 |
| 2023/06/23 | 4,230 | 4,270 | 4,100 | 4,150 | -85 | -2% | 98,800 |
| 2023/06/22 | 4,285 | 4,305 | 4,225 | 4,235 | -50 | -1.2% | 65,000 |
| 2023/06/21 | 4,200 | 4,310 | 4,170 | 4,285 | +60 | +1.4% | 76,400 |
| 2023/06/20 | 4,200 | 4,285 | 4,105 | 4,225 | -25 | -0.6% | 96,800 |
| 2023/06/19 | 4,340 | 4,340 | 4,210 | 4,250 | -95 | -2.2% | 112,900 |
| 2023/06/16 | 4,365 | 4,395 | 4,275 | 4,345 | -30 | -0.7% | 130,000 |
| 2023/06/15 | 4,385 | 4,395 | 4,355 | 4,375 | -5 | -0.1% | 71,700 |
| 2023/06/14 | 4,410 | 4,410 | 4,280 | 4,380 | +20 | +0.5% | 186,900 |
| 2023/06/13 | 4,300 | 4,370 | 4,275 | 4,360 | +100 | +2.3% | 145,900 |
| 2023/06/12 | 4,140 | 4,275 | 4,105 | 4,260 | +135 | +3.3% | 127,700 |
| 2023/06/09 | 4,010 | 4,140 | 4,005 | 4,125 | +150 | +3.8% | 129,500 |
| 2023/06/08 | 4,055 | 4,125 | 3,930 | 3,975 | -75 | -1.9% | 127,700 |
| 2023/06/07 | 4,160 | 4,185 | 4,025 | 4,050 | -40 | -1% | 139,700 |
| 2023/06/06 | 4,040 | 4,115 | 3,990 | 4,090 | +15 | +0.4% | 215,300 |
| 2023/06/05 | 3,955 | 4,085 | 3,940 | 4,075 | +190 | +4.9% | 195,500 |
| 2023/06/02 | 3,815 | 3,885 | 3,785 | 3,885 | +65 | +1.7% | 149,400 |
| 2023/06/01 | 3,705 | 3,825 | 3,690 | 3,820 | +95 | +2.6% | 188,500 |
| 2023/05/31 | 3,735 | 3,780 | 3,685 | 3,725 | +5 | +0.1% | 191,900 |
| 2023/05/30 | 3,730 | 3,745 | 3,665 | 3,720 | -5 | -0.1% | 75,700 |
| 2023/05/29 | 3,770 | 3,840 | 3,700 | 3,725 | +60 | +1.6% | 145,800 |
| 2023/05/26 | 3,675 | 3,725 | 3,650 | 3,665 | +10 | +0.3% | 127,900 |
| 2023/05/25 | 3,595 | 3,660 | 3,560 | 3,655 | +80 | +2.2% | 100,500 |
| 2023/05/24 | 3,495 | 3,625 | 3,495 | 3,575 | +60 | +1.7% | 96,900 |
| 2023/05/23 | 3,600 | 3,625 | 3,500 | 3,515 | +15 | +0.4% | 157,200 |
451～
500
件表示中 / 3714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 | 383,000円 | -0.2% | -19.1% | 3.13% | 11.24倍 | 0.92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 |
| コニシ | 110,800円 | +4.5% | +0.1% | 3.43% | 9.08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 |
| 石原産 | 188,400円 | +1.2% | +11.5% | 5.31% | 7.83倍 | 0.63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 |
| セ硝子 | 286,400円 | +0.5% | -34.2% | 5.94% | 12.90倍 | 0.61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 |
| ＺＡＣＲＯＳ | 363,000円 | +4.2% | +4.2% | 3.69% | 8.89倍 | 0.73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 |
市場注目の銘柄
チャート関連のコラム
