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 |
---|---|---|---|---|---|---|---|
2022/08/26 | 2,389 | 2,389 | 2,329 | 2,329 | -39 | -1.6% | 43,500 |
2022/08/25 | 2,338 | 2,393 | 2,338 | 2,368 | +35 | +1.5% | 85,200 |
2022/08/24 | 2,296 | 2,333 | 2,291 | 2,333 | +34 | +1.5% | 37,600 |
2022/08/23 | 2,261 | 2,303 | 2,251 | 2,299 | +14 | +0.6% | 47,600 |
2022/08/22 | 2,291 | 2,293 | 2,271 | 2,285 | -36 | -1.6% | 37,200 |
2022/08/19 | 2,333 | 2,346 | 2,312 | 2,321 | +12 | +0.5% | 48,500 |
2022/08/18 | 2,286 | 2,315 | 2,251 | 2,309 | -7 | -0.3% | 69,600 |
2022/08/17 | 2,297 | 2,346 | 2,297 | 2,316 | +16 | +0.7% | 66,200 |
2022/08/16 | 2,295 | 2,300 | 2,271 | 2,300 | +13 | +0.6% | 56,700 |
2022/08/15 | 2,304 | 2,304 | 2,261 | 2,287 | +24 | +1.1% | 48,100 |
2022/08/12 | 2,283 | 2,312 | 2,253 | 2,263 | +14 | +0.6% | 72,100 |
2022/08/10 | 2,235 | 2,265 | 2,223 | 2,249 | +13 | +0.6% | 35,800 |
2022/08/09 | 2,289 | 2,294 | 2,223 | 2,236 | -10 | -0.4% | 66,900 |
2022/08/08 | 2,200 | 2,249 | 2,200 | 2,246 | +31 | +1.4% | 58,700 |
2022/08/05 | 2,206 | 2,239 | 2,194 | 2,215 | -1 | ±0% | 50,600 |
2022/08/04 | 2,230 | 2,230 | 2,206 | 2,216 | +11 | +0.5% | 48,400 |
2022/08/03 | 2,252 | 2,277 | 2,204 | 2,205 | -53 | -2.3% | 99,300 |
2022/08/02 | 2,261 | 2,267 | 2,228 | 2,258 | -20 | -0.9% | 166,000 |
2022/08/01 | 2,294 | 2,349 | 2,241 | 2,278 | +187 | +8.9% | 277,000 |
2022/07/29 | 2,117 | 2,145 | 2,075 | 2,091 | -19 | -0.9% | 89,000 |
2022/07/28 | 2,120 | 2,120 | 2,070 | 2,110 | +8 | +0.4% | 56,300 |
2022/07/27 | 2,085 | 2,108 | 2,077 | 2,102 | -5 | -0.2% | 35,100 |
2022/07/26 | 2,087 | 2,118 | 2,087 | 2,107 | +25 | +1.2% | 20,300 |
2022/07/25 | 2,093 | 2,105 | 2,065 | 2,082 | -14 | -0.7% | 27,500 |
2022/07/22 | 2,085 | 2,100 | 2,079 | 2,096 | +27 | +1.3% | 38,200 |
2022/07/21 | 2,066 | 2,077 | 2,040 | 2,069 | +10 | +0.5% | 25,700 |
2022/07/20 | 2,035 | 2,064 | 2,035 | 2,059 | +43 | +2.1% | 43,800 |
2022/07/19 | 2,000 | 2,016 | 1,995 | 2,016 | +32 | +1.6% | 21,900 |
2022/07/15 | 1,980 | 2,003 | 1,956 | 1,984 | +13 | +0.7% | 28,300 |
2022/07/14 | 1,956 | 1,974 | 1,950 | 1,971 | -3 | -0.2% | 28,700 |
2022/07/13 | 1,951 | 1,974 | 1,950 | 1,974 | +16 | +0.8% | 44,400 |
2022/07/12 | 1,983 | 1,986 | 1,956 | 1,958 | -23 | -1.2% | 59,000 |
2022/07/11 | 1,948 | 1,986 | 1,948 | 1,981 | +43 | +2.2% | 45,500 |
2022/07/08 | 1,928 | 1,962 | 1,927 | 1,938 | +22 | +1.1% | 72,700 |
2022/07/07 | 1,940 | 1,969 | 1,879 | 1,916 | -16 | -0.8% | 60,000 |
2022/07/06 | 1,953 | 1,953 | 1,921 | 1,932 | -31 | -1.6% | 31,500 |
2022/07/05 | 1,973 | 1,973 | 1,948 | 1,963 | +1 | +0.1% | 33,900 |
2022/07/04 | 2,004 | 2,004 | 1,945 | 1,962 | -8 | -0.4% | 40,300 |
2022/07/01 | 1,998 | 2,016 | 1,957 | 1,970 | -28 | -1.4% | 58,600 |
2022/06/30 | 2,024 | 2,024 | 1,997 | 1,998 | -26 | -1.3% | 47,200 |
2022/06/29 | 2,015 | 2,026 | 1,998 | 2,024 | +4 | +0.2% | 60,800 |
2022/06/28 | 2,000 | 2,022 | 2,000 | 2,020 | +1 | ±0% | 44,100 |
2022/06/27 | 2,012 | 2,027 | 2,000 | 2,019 | +27 | +1.4% | 34,200 |
2022/06/24 | 1,971 | 1,993 | 1,930 | 1,992 | +18 | +0.9% | 55,000 |
2022/06/23 | 1,986 | 2,003 | 1,963 | 1,974 | -9 | -0.5% | 46,300 |
2022/06/22 | 2,041 | 2,041 | 1,976 | 1,983 | -27 | -1.3% | 47,400 |
2022/06/21 | 2,016 | 2,033 | 2,000 | 2,010 | +34 | +1.7% | 45,400 |
2022/06/20 | 2,058 | 2,060 | 1,965 | 1,976 | -76 | -3.7% | 50,800 |
2022/06/17 | 2,020 | 2,061 | 2,014 | 2,052 | -50 | -2.4% | 59,300 |
2022/06/16 | 2,126 | 2,161 | 2,094 | 2,102 | -2 | -0.1% | 45,400 |
551~
600
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