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 |
---|---|---|---|---|---|---|---|
2022/08/04 | 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 |
2022/06/15 | 2,105 | 2,135 | 2,098 | 2,104 | -3 | -0.1% | 42,500 |
2022/06/14 | 2,098 | 2,114 | 2,077 | 2,107 | -53 | -2.5% | 71,900 |
2022/06/13 | 2,155 | 2,194 | 2,141 | 2,160 | -70 | -3.1% | 64,100 |
2022/06/10 | 2,260 | 2,271 | 2,210 | 2,230 | -46 | -2% | 57,100 |
2022/06/09 | 2,299 | 2,318 | 2,270 | 2,276 | -31 | -1.3% | 47,500 |
2022/06/08 | 2,258 | 2,315 | 2,245 | 2,307 | +65 | +2.9% | 102,700 |
2022/06/07 | 2,199 | 2,266 | 2,183 | 2,242 | +63 | +2.9% | 60,600 |
2022/06/06 | 2,200 | 2,221 | 2,171 | 2,179 | -36 | -1.6% | 74,600 |
2022/06/03 | 2,272 | 2,277 | 2,204 | 2,215 | -37 | -1.6% | 89,000 |
2022/06/02 | 2,278 | 2,280 | 2,232 | 2,252 | -7 | -0.3% | 129,900 |
2022/06/01 | 2,105 | 2,270 | 2,103 | 2,259 | +179 | +8.6% | 257,100 |
2022/05/31 | 2,040 | 2,089 | 2,029 | 2,080 | +39 | +1.9% | 84,800 |
2022/05/30 | 1,997 | 2,043 | 1,985 | 2,041 | +79 | +4% | 111,900 |
2022/05/27 | 1,930 | 1,972 | 1,930 | 1,962 | +49 | +2.6% | 52,300 |
2022/05/26 | 1,887 | 1,929 | 1,887 | 1,913 | +36 | +1.9% | 41,700 |
551~
600
件表示中 / 3571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 | 407,000円 | -0.5% | -24.7% | 2.70% | 9.10倍 | 1.10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 |
サカタインクス | 152,700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 |
ZACROS | 426,500円 | +10.2% | +23.5% | 2.95% | 11.85倍 | 0.92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 |
KHネオケム | 204,700円 | +5.1% | +22.4% | 4.40% | 9.02倍 | 1.15倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
積水樹 | 229,600円 | +21.8% | -11.8% | 3.05% | 19.66倍 | 0.75倍 |
|
防護壁など道路資材でトップ。外構・景観製品のデザイン力に強み。欧州強化中。積水グループ |
市場注目の銘柄
チャート関連のコラム