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 |
---|---|---|---|---|---|---|---|
2022/03/09 | 1,849 | 1,880 | 1,819 | 1,828 | -19 | -1% | 80,000 |
2022/03/08 | 1,903 | 1,909 | 1,835 | 1,847 | -95 | -4.9% | 98,200 |
2022/03/07 | 1,993 | 1,993 | 1,929 | 1,942 | -85 | -4.2% | 98,800 |
2022/03/04 | 2,060 | 2,060 | 1,985 | 2,027 | -59 | -2.8% | 126,900 |
2022/03/03 | 2,073 | 2,126 | 2,070 | 2,086 | +63 | +3.1% | 105,600 |
2022/03/02 | 2,069 | 2,086 | 2,023 | 2,023 | -13 | -0.6% | 90,800 |
2022/03/01 | 2,102 | 2,117 | 2,031 | 2,036 | -48 | -2.3% | 102,700 |
2022/02/28 | 2,037 | 2,090 | 2,026 | 2,084 | +98 | +4.9% | 121,200 |
2022/02/25 | 1,970 | 1,995 | 1,929 | 1,986 | +22 | +1.1% | 96,400 |
2022/02/24 | 1,966 | 1,968 | 1,930 | 1,964 | -22 | -1.1% | 112,500 |
2022/02/22 | 2,001 | 2,031 | 1,980 | 1,986 | -58 | -2.8% | 94,200 |
2022/02/21 | 2,056 | 2,064 | 2,039 | 2,044 | -43 | -2.1% | 68,800 |
2022/02/18 | 2,061 | 2,108 | 2,053 | 2,087 | -14 | -0.7% | 46,200 |
2022/02/17 | 2,169 | 2,169 | 2,096 | 2,101 | -55 | -2.6% | 70,900 |
2022/02/16 | 2,138 | 2,169 | 2,094 | 2,156 | +58 | +2.8% | 98,100 |
2022/02/15 | 2,080 | 2,117 | 2,074 | 2,098 | -1 | ±0% | 79,600 |
2022/02/14 | 2,132 | 2,133 | 2,072 | 2,099 | -65 | -3% | 120,000 |
2022/02/10 | 2,168 | 2,187 | 2,105 | 2,164 | +14 | +0.7% | 127,200 |
2022/02/09 | 2,159 | 2,187 | 2,135 | 2,150 | +7 | +0.3% | 114,900 |
2022/02/08 | 2,165 | 2,168 | 2,125 | 2,143 | -21 | -1% | 133,400 |
2022/02/07 | 2,180 | 2,198 | 2,143 | 2,164 | -6 | -0.3% | 151,500 |
2022/02/04 | 2,130 | 2,218 | 2,125 | 2,170 | +19 | +0.9% | 259,600 |
2022/02/03 | 2,079 | 2,189 | 2,070 | 2,151 | +51 | +2.4% | 229,200 |
2022/02/02 | 2,000 | 2,131 | 1,953 | 2,100 | +127 | +6.4% | 363,000 |
2022/02/01 | 2,037 | 2,044 | 1,901 | 1,973 | +201 | +11.3% | 305,700 |
2022/01/31 | 1,708 | 1,775 | 1,708 | 1,772 | +67 | +3.9% | 112,200 |
2022/01/28 | 1,694 | 1,722 | 1,668 | 1,705 | +39 | +2.3% | 64,500 |
2022/01/27 | 1,721 | 1,735 | 1,650 | 1,666 | -55 | -3.2% | 106,300 |
2022/01/26 | 1,718 | 1,740 | 1,715 | 1,721 | +3 | +0.2% | 61,900 |
2022/01/25 | 1,739 | 1,747 | 1,702 | 1,718 | -8 | -0.5% | 146,300 |
2022/01/24 | 1,672 | 1,746 | 1,672 | 1,726 | +55 | +3.3% | 78,700 |
2022/01/21 | 1,657 | 1,672 | 1,630 | 1,671 | +1 | +0.1% | 60,200 |
2022/01/20 | 1,650 | 1,680 | 1,638 | 1,670 | +7 | +0.4% | 79,800 |
2022/01/19 | 1,666 | 1,709 | 1,655 | 1,663 | -33 | -1.9% | 87,000 |
2022/01/18 | 1,714 | 1,726 | 1,685 | 1,696 | -23 | -1.3% | 53,300 |
2022/01/17 | 1,745 | 1,767 | 1,719 | 1,719 | -12 | -0.7% | 38,500 |
2022/01/14 | 1,747 | 1,749 | 1,717 | 1,731 | -24 | -1.4% | 33,200 |
2022/01/13 | 1,785 | 1,794 | 1,751 | 1,755 | -17 | -1% | 41,200 |
2022/01/12 | 1,737 | 1,779 | 1,733 | 1,772 | +35 | +2% | 67,900 |
2022/01/11 | 1,713 | 1,743 | 1,713 | 1,737 | +14 | +0.8% | 43,200 |
2022/01/07 | 1,729 | 1,741 | 1,702 | 1,723 | -1 | -0.1% | 53,800 |
2022/01/06 | 1,700 | 1,739 | 1,700 | 1,724 | -2 | -0.1% | 45,000 |
2022/01/05 | 1,701 | 1,735 | 1,689 | 1,726 | +19 | +1.1% | 41,800 |
2022/01/04 | 1,744 | 1,744 | 1,703 | 1,707 | -20 | -1.2% | 34,800 |
2021/12/30 | 1,710 | 1,729 | 1,701 | 1,727 | +16 | +0.9% | 37,500 |
2021/12/29 | 1,673 | 1,715 | 1,669 | 1,711 | +39 | +2.3% | 40,500 |
2021/12/28 | 1,684 | 1,684 | 1,657 | 1,672 | +9 | +0.5% | 35,200 |
2021/12/27 | 1,664 | 1,670 | 1,641 | 1,663 | -7 | -0.4% | 29,200 |
2021/12/24 | 1,650 | 1,679 | 1,650 | 1,670 | +20 | +1.2% | 39,700 |
2021/12/23 | 1,635 | 1,655 | 1,632 | 1,650 | +6 | +0.4% | 39,800 |
651~
700
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 | 406,500円 | -0.5% | -24.7% | 2.71% | 9.09倍 | 1.09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 | 152,400円 | +7.3% | +2.0% | 3.61% | 8.05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 | 424,500円 | +10.2% | +23.5% | 2.97% | 11.79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 | 204,500円 | +5.1% | +22.4% | 4.40% | 9.01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 | 227,100円 | +21.8% | -11.8% | 3.08% | 19.45倍 | 0.74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