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 |
---|---|---|---|---|---|---|---|
2022/03/31 | 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 |
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 |
651~
700
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