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 |
|---|---|---|---|---|---|---|---|
| 2022/05/25 | 1,956 | 1,956 | 1,877 | 1,877 | -44 | -2.3% | 58,100 |
| 2022/05/24 | 1,919 | 1,931 | 1,907 | 1,921 | +1 | +0.1% | 57,400 |
| 2022/05/23 | 1,947 | 1,954 | 1,912 | 1,920 | ±0 | ±0% | 32,500 |
| 2022/05/20 | 1,903 | 1,926 | 1,899 | 1,920 | +24 | +1.3% | 33,500 |
| 2022/05/19 | 1,876 | 1,896 | 1,867 | 1,896 | -41 | -2.1% | 53,500 |
| 2022/05/18 | 1,980 | 1,987 | 1,934 | 1,937 | -32 | -1.6% | 61,300 |
| 2022/05/17 | 1,980 | 2,002 | 1,956 | 1,969 | +29 | +1.5% | 62,200 |
| 2022/05/16 | 1,895 | 1,996 | 1,881 | 1,940 | +29 | +1.5% | 154,200 |
| 2022/05/13 | 1,890 | 1,919 | 1,871 | 1,911 | +51 | +2.7% | 107,000 |
| 2022/05/12 | 1,868 | 1,875 | 1,842 | 1,860 | -21 | -1.1% | 59,900 |
| 2022/05/11 | 1,862 | 1,890 | 1,853 | 1,881 | +1 | +0.1% | 33,900 |
| 2022/05/10 | 1,870 | 1,889 | 1,840 | 1,880 | -17 | -0.9% | 41,400 |
| 2022/05/09 | 1,924 | 1,924 | 1,897 | 1,897 | -31 | -1.6% | 38,600 |
| 2022/05/06 | 1,887 | 1,931 | 1,880 | 1,928 | +61 | +3.3% | 58,100 |
| 2022/05/02 | 1,880 | 1,889 | 1,835 | 1,867 | -22 | -1.2% | 83,800 |
| 2022/04/28 | 1,830 | 1,897 | 1,830 | 1,889 | +62 | +3.4% | 49,000 |
| 2022/04/27 | 1,817 | 1,839 | 1,808 | 1,827 | -26 | -1.4% | 85,200 |
| 2022/04/26 | 1,848 | 1,870 | 1,831 | 1,853 | +35 | +1.9% | 42,900 |
| 2022/04/25 | 1,824 | 1,845 | 1,805 | 1,818 | -55 | -2.9% | 48,200 |
| 2022/04/22 | 1,880 | 1,883 | 1,849 | 1,873 | -37 | -1.9% | 61,500 |
| 2022/04/21 | 1,884 | 1,915 | 1,884 | 1,910 | +29 | +1.5% | 35,700 |
| 2022/04/20 | 1,884 | 1,908 | 1,875 | 1,881 | ±0 | ±0% | 36,000 |
| 2022/04/19 | 1,863 | 1,888 | 1,859 | 1,881 | +6 | +0.3% | 37,100 |
| 2022/04/18 | 1,885 | 1,897 | 1,854 | 1,875 | -28 | -1.5% | 38,800 |
| 2022/04/15 | 1,914 | 1,922 | 1,894 | 1,903 | -46 | -2.4% | 52,400 |
| 2022/04/14 | 1,919 | 1,950 | 1,913 | 1,949 | +39 | +2% | 51,800 |
| 2022/04/13 | 1,875 | 1,914 | 1,875 | 1,910 | +30 | +1.6% | 41,700 |
| 2022/04/12 | 1,881 | 1,889 | 1,865 | 1,880 | -30 | -1.6% | 41,900 |
| 2022/04/11 | 1,920 | 1,941 | 1,886 | 1,910 | -1 | -0.1% | 46,400 |
| 2022/04/08 | 1,916 | 1,935 | 1,902 | 1,911 | +13 | +0.7% | 59,900 |
| 2022/04/07 | 1,903 | 1,910 | 1,863 | 1,898 | -55 | -2.8% | 79,500 |
| 2022/04/06 | 1,985 | 1,992 | 1,943 | 1,953 | -63 | -3.1% | 50,300 |
| 2022/04/05 | 2,014 | 2,035 | 1,999 | 2,016 | +22 | +1.1% | 52,600 |
| 2022/04/04 | 1,965 | 1,994 | 1,958 | 1,994 | +36 | +1.8% | 41,300 |
| 2022/04/01 | 1,970 | 1,983 | 1,945 | 1,958 | -49 | -2.4% | 59,300 |
| 2022/03/31 | 1,995 | 2,031 | 1,990 | 2,007 | -16 | -0.8% | 45,600 |
| 2022/03/30 | 2,069 | 2,069 | 1,992 | 2,023 | -42 | -2% | 74,400 |
| 2022/03/29 | 2,042 | 2,065 | 2,032 | 2,065 | +13 | +0.6% | 43,600 |
| 2022/03/28 | 2,078 | 2,078 | 2,028 | 2,052 | -37 | -1.8% | 52,900 |
| 2022/03/25 | 2,100 | 2,100 | 2,044 | 2,089 | +29 | +1.4% | 90,800 |
| 2022/03/24 | 2,067 | 2,087 | 2,052 | 2,060 | -41 | -2% | 50,000 |
| 2022/03/23 | 2,058 | 2,115 | 2,046 | 2,101 | +61 | +3% | 130,900 |
| 2022/03/22 | 2,093 | 2,098 | 2,022 | 2,040 | -3 | -0.1% | 126,100 |
| 2022/03/18 | 1,995 | 2,050 | 1,965 | 2,043 | +73 | +3.7% | 133,100 |
| 2022/03/17 | 1,953 | 1,988 | 1,935 | 1,970 | +47 | +2.4% | 74,600 |
| 2022/03/16 | 1,961 | 1,967 | 1,921 | 1,923 | -35 | -1.8% | 72,500 |
| 2022/03/15 | 1,946 | 1,971 | 1,911 | 1,958 | +46 | +2.4% | 59,600 |
| 2022/03/14 | 1,906 | 1,935 | 1,879 | 1,912 | +41 | +2.2% | 67,500 |
| 2022/03/11 | 1,890 | 1,915 | 1,859 | 1,871 | -34 | -1.8% | 45,800 |
| 2022/03/10 | 1,887 | 1,930 | 1,880 | 1,905 | +77 | +4.2% | 71,700 |
601～
650
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
