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 |
---|---|---|---|---|---|---|---|
2022/11/10 | 2,717 | 2,737 | 2,654 | 2,658 | -43 | -1.6% | 83,700 |
2022/11/09 | 2,646 | 2,715 | 2,627 | 2,701 | +61 | +2.3% | 93,000 |
2022/11/08 | 2,572 | 2,646 | 2,567 | 2,640 | +65 | +2.5% | 54,000 |
2022/11/07 | 2,628 | 2,630 | 2,566 | 2,575 | -13 | -0.5% | 77,800 |
2022/11/04 | 2,579 | 2,637 | 2,553 | 2,588 | -23 | -0.9% | 108,200 |
2022/11/02 | 2,749 | 2,760 | 2,600 | 2,611 | -139 | -5.1% | 302,600 |
2022/11/01 | 2,591 | 2,758 | 2,528 | 2,750 | +359 | +15% | 466,800 |
2022/10/31 | 2,372 | 2,395 | 2,364 | 2,391 | +74 | +3.2% | 71,600 |
2022/10/28 | 2,332 | 2,353 | 2,313 | 2,317 | -40 | -1.7% | 125,600 |
2022/10/27 | 2,351 | 2,359 | 2,323 | 2,357 | -1 | ±0% | 55,100 |
2022/10/26 | 2,357 | 2,408 | 2,352 | 2,358 | +14 | +0.6% | 74,500 |
2022/10/25 | 2,315 | 2,347 | 2,314 | 2,344 | +32 | +1.4% | 45,100 |
2022/10/24 | 2,346 | 2,355 | 2,312 | 2,312 | +12 | +0.5% | 36,200 |
2022/10/21 | 2,305 | 2,337 | 2,300 | 2,300 | -4 | -0.2% | 29,300 |
2022/10/20 | 2,307 | 2,322 | 2,295 | 2,304 | -32 | -1.4% | 37,100 |
2022/10/19 | 2,325 | 2,352 | 2,313 | 2,336 | +11 | +0.5% | 31,400 |
2022/10/18 | 2,320 | 2,339 | 2,305 | 2,325 | +20 | +0.9% | 42,900 |
2022/10/17 | 2,299 | 2,320 | 2,288 | 2,305 | +6 | +0.3% | 44,900 |
2022/10/14 | 2,307 | 2,320 | 2,283 | 2,299 | +42 | +1.9% | 51,000 |
2022/10/13 | 2,245 | 2,261 | 2,229 | 2,257 | +8 | +0.4% | 29,800 |
2022/10/12 | 2,258 | 2,265 | 2,235 | 2,249 | -14 | -0.6% | 48,700 |
2022/10/11 | 2,301 | 2,311 | 2,261 | 2,263 | -38 | -1.7% | 39,900 |
2022/10/07 | 2,322 | 2,334 | 2,292 | 2,301 | -61 | -2.6% | 75,300 |
2022/10/06 | 2,294 | 2,367 | 2,290 | 2,362 | +83 | +3.6% | 75,900 |
2022/10/05 | 2,295 | 2,298 | 2,267 | 2,279 | +15 | +0.7% | 64,200 |
2022/10/04 | 2,211 | 2,275 | 2,211 | 2,264 | +82 | +3.8% | 70,800 |
2022/10/03 | 2,160 | 2,189 | 2,143 | 2,182 | -15 | -0.7% | 60,900 |
2022/09/30 | 2,170 | 2,207 | 2,167 | 2,197 | +19 | +0.9% | 52,800 |
2022/09/29 | 2,163 | 2,187 | 2,142 | 2,178 | +35 | +1.6% | 56,300 |
2022/09/28 | 2,160 | 2,160 | 2,103 | 2,143 | -21 | -1% | 85,100 |
2022/09/27 | 2,183 | 2,202 | 2,162 | 2,164 | +2 | +0.1% | 42,500 |
2022/09/26 | 2,235 | 2,247 | 2,162 | 2,162 | -95 | -4.2% | 68,000 |
2022/09/22 | 2,241 | 2,270 | 2,240 | 2,257 | -9 | -0.4% | 40,900 |
2022/09/21 | 2,285 | 2,285 | 2,250 | 2,266 | -30 | -1.3% | 41,700 |
2022/09/20 | 2,293 | 2,332 | 2,293 | 2,296 | +3 | +0.1% | 38,700 |
2022/09/16 | 2,314 | 2,341 | 2,291 | 2,293 | -33 | -1.4% | 38,300 |
2022/09/15 | 2,361 | 2,361 | 2,310 | 2,326 | -34 | -1.4% | 73,800 |
2022/09/14 | 2,326 | 2,379 | 2,319 | 2,360 | -35 | -1.5% | 49,700 |
2022/09/13 | 2,424 | 2,424 | 2,383 | 2,395 | -15 | -0.6% | 27,400 |
2022/09/12 | 2,425 | 2,445 | 2,399 | 2,410 | +15 | +0.6% | 49,500 |
2022/09/09 | 2,376 | 2,416 | 2,365 | 2,395 | +15 | +0.6% | 74,000 |
2022/09/08 | 2,368 | 2,397 | 2,345 | 2,380 | +35 | +1.5% | 78,600 |
2022/09/07 | 2,331 | 2,353 | 2,306 | 2,345 | +15 | +0.6% | 40,700 |
2022/09/06 | 2,306 | 2,334 | 2,294 | 2,330 | +20 | +0.9% | 66,100 |
2022/09/05 | 2,327 | 2,328 | 2,287 | 2,310 | -44 | -1.9% | 76,600 |
2022/09/02 | 2,365 | 2,368 | 2,326 | 2,354 | +25 | +1.1% | 77,500 |
2022/09/01 | 2,307 | 2,338 | 2,304 | 2,329 | +22 | +1% | 57,500 |
2022/08/31 | 2,336 | 2,343 | 2,304 | 2,307 | -55 | -2.3% | 58,900 |
2022/08/30 | 2,318 | 2,368 | 2,318 | 2,362 | +61 | +2.7% | 61,300 |
2022/08/29 | 2,257 | 2,312 | 2,254 | 2,301 | -28 | -1.2% | 66,700 |
501~
550
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