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 |
---|---|---|---|---|---|---|---|
2023/01/25 | 2,915 | 2,932 | 2,890 | 2,918 | +3 | +0.1% | 52,600 |
2023/01/24 | 2,901 | 2,957 | 2,901 | 2,915 | +55 | +1.9% | 150,900 |
2023/01/23 | 2,816 | 2,878 | 2,805 | 2,860 | +89 | +3.2% | 124,700 |
2023/01/20 | 2,721 | 2,785 | 2,721 | 2,771 | +46 | +1.7% | 62,300 |
2023/01/19 | 2,718 | 2,732 | 2,703 | 2,725 | +5 | +0.2% | 28,600 |
2023/01/18 | 2,706 | 2,724 | 2,681 | 2,720 | +17 | +0.6% | 96,000 |
2023/01/17 | 2,699 | 2,719 | 2,692 | 2,703 | -9 | -0.3% | 54,600 |
2023/01/16 | 2,732 | 2,764 | 2,710 | 2,712 | -56 | -2% | 49,700 |
2023/01/13 | 2,756 | 2,794 | 2,755 | 2,768 | +19 | +0.7% | 42,700 |
2023/01/12 | 2,765 | 2,799 | 2,746 | 2,749 | -11 | -0.4% | 30,700 |
2023/01/11 | 2,748 | 2,810 | 2,745 | 2,760 | +36 | +1.3% | 66,800 |
2023/01/10 | 2,739 | 2,769 | 2,724 | 2,724 | +25 | +0.9% | 48,600 |
2023/01/06 | 2,634 | 2,710 | 2,602 | 2,699 | +57 | +2.2% | 62,500 |
2023/01/05 | 2,699 | 2,700 | 2,620 | 2,642 | -60 | -2.2% | 103,800 |
2023/01/04 | 2,778 | 2,788 | 2,702 | 2,702 | -99 | -3.5% | 87,200 |
2022/12/30 | 2,756 | 2,833 | 2,756 | 2,801 | +45 | +1.6% | 63,700 |
2022/12/29 | 2,720 | 2,757 | 2,701 | 2,756 | +8 | +0.3% | 53,900 |
2022/12/28 | 2,771 | 2,771 | 2,717 | 2,748 | -42 | -1.5% | 53,700 |
2022/12/27 | 2,835 | 2,846 | 2,782 | 2,790 | -18 | -0.6% | 67,400 |
2022/12/26 | 2,715 | 2,817 | 2,715 | 2,808 | +120 | +4.5% | 99,900 |
2022/12/23 | 2,698 | 2,719 | 2,676 | 2,688 | -41 | -1.5% | 48,300 |
2022/12/22 | 2,702 | 2,744 | 2,684 | 2,729 | +49 | +1.8% | 61,300 |
2022/12/21 | 2,708 | 2,718 | 2,668 | 2,680 | -38 | -1.4% | 110,000 |
2022/12/20 | 2,765 | 2,852 | 2,695 | 2,718 | -23 | -0.8% | 189,000 |
2022/12/19 | 2,728 | 2,808 | 2,726 | 2,741 | +21 | +0.8% | 64,600 |
2022/12/16 | 2,675 | 2,763 | 2,653 | 2,720 | +5 | +0.2% | 91,200 |
2022/12/15 | 2,670 | 2,715 | 2,667 | 2,715 | +20 | +0.7% | 27,100 |
2022/12/14 | 2,645 | 2,695 | 2,644 | 2,695 | +70 | +2.7% | 81,500 |
2022/12/13 | 2,636 | 2,654 | 2,621 | 2,625 | +10 | +0.4% | 33,700 |
2022/12/12 | 2,609 | 2,627 | 2,599 | 2,615 | +6 | +0.2% | 29,300 |
2022/12/09 | 2,570 | 2,615 | 2,565 | 2,609 | +20 | +0.8% | 47,000 |
2022/12/08 | 2,605 | 2,608 | 2,570 | 2,589 | -16 | -0.6% | 48,400 |
2022/12/07 | 2,592 | 2,619 | 2,581 | 2,605 | +13 | +0.5% | 37,300 |
2022/12/06 | 2,566 | 2,609 | 2,566 | 2,592 | +19 | +0.7% | 53,500 |
2022/12/05 | 2,588 | 2,588 | 2,551 | 2,573 | -17 | -0.7% | 60,900 |
2022/12/02 | 2,641 | 2,651 | 2,587 | 2,590 | -73 | -2.7% | 81,000 |
2022/12/01 | 2,670 | 2,695 | 2,633 | 2,663 | +9 | +0.3% | 68,500 |
2022/11/30 | 2,654 | 2,669 | 2,639 | 2,654 | +10 | +0.4% | 48,700 |
2022/11/29 | 2,651 | 2,665 | 2,621 | 2,644 | -35 | -1.3% | 35,300 |
2022/11/28 | 2,733 | 2,743 | 2,652 | 2,679 | -54 | -2% | 52,000 |
2022/11/25 | 2,749 | 2,749 | 2,701 | 2,733 | -2 | -0.1% | 46,200 |
2022/11/24 | 2,722 | 2,749 | 2,703 | 2,735 | +45 | +1.7% | 60,900 |
2022/11/22 | 2,695 | 2,724 | 2,678 | 2,690 | -2 | -0.1% | 68,400 |
2022/11/21 | 2,658 | 2,692 | 2,650 | 2,692 | +70 | +2.7% | 41,000 |
2022/11/18 | 2,581 | 2,635 | 2,581 | 2,622 | +33 | +1.3% | 43,000 |
2022/11/17 | 2,552 | 2,591 | 2,535 | 2,589 | -1 | ±0% | 43,500 |
2022/11/16 | 2,588 | 2,604 | 2,558 | 2,590 | -16 | -0.6% | 41,200 |
2022/11/15 | 2,601 | 2,612 | 2,581 | 2,606 | -12 | -0.5% | 50,600 |
2022/11/14 | 2,660 | 2,660 | 2,610 | 2,618 | -26 | -1% | 54,500 |
2022/11/11 | 2,716 | 2,716 | 2,626 | 2,644 | -14 | -0.5% | 64,300 |
451~
500
件表示中 / 3586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 | 427,000円 | -0.5% | -24.7% | 2.58% | 9.56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 | 282,100円 | +51.2% | +70.6% | 1.06% | 21.52倍 | 3.19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 | 333,500円 | -2.7% | -23.2% | 5.10% | 8.27倍 | 0.71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 | 154,600円 | +7.3% | +2.0% | 3.56% | 8.16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 | 1,788,000円 | -0.5% | -25.5% | 2.24% | 9.43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