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 |
---|---|---|---|---|---|---|---|
2021/12/22 | 1,647 | 1,660 | 1,628 | 1,644 | -4 | -0.2% | 44,400 |
2021/12/21 | 1,626 | 1,660 | 1,619 | 1,648 | +34 | +2.1% | 48,800 |
2021/12/20 | 1,670 | 1,670 | 1,613 | 1,614 | -66 | -3.9% | 44,400 |
2021/12/17 | 1,689 | 1,711 | 1,672 | 1,680 | -26 | -1.5% | 49,100 |
2021/12/16 | 1,693 | 1,709 | 1,670 | 1,706 | +30 | +1.8% | 59,300 |
2021/12/15 | 1,665 | 1,692 | 1,652 | 1,676 | +9 | +0.5% | 45,300 |
2021/12/14 | 1,683 | 1,700 | 1,652 | 1,667 | -32 | -1.9% | 68,500 |
2021/12/13 | 1,734 | 1,761 | 1,686 | 1,699 | -31 | -1.8% | 84,900 |
2021/12/10 | 1,710 | 1,754 | 1,674 | 1,730 | +39 | +2.3% | 110,300 |
2021/12/09 | 1,652 | 1,709 | 1,623 | 1,691 | +50 | +3% | 179,100 |
2021/12/08 | 1,661 | 1,666 | 1,602 | 1,641 | +12 | +0.7% | 135,800 |
2021/12/07 | 1,551 | 1,633 | 1,543 | 1,629 | +78 | +5% | 104,400 |
2021/12/06 | 1,584 | 1,588 | 1,544 | 1,551 | -18 | -1.1% | 46,700 |
2021/12/03 | 1,570 | 1,578 | 1,558 | 1,569 | +26 | +1.7% | 88,000 |
2021/12/02 | 1,521 | 1,563 | 1,515 | 1,543 | +19 | +1.2% | 91,400 |
2021/12/01 | 1,492 | 1,534 | 1,481 | 1,524 | +34 | +2.3% | 79,400 |
2021/11/30 | 1,519 | 1,543 | 1,484 | 1,490 | +1 | +0.1% | 112,300 |
2021/11/29 | 1,484 | 1,524 | 1,473 | 1,489 | +2 | +0.1% | 150,200 |
2021/11/26 | 1,504 | 1,508 | 1,462 | 1,487 | -17 | -1.1% | 76,400 |
2021/11/25 | 1,504 | 1,510 | 1,491 | 1,504 | +27 | +1.8% | 43,500 |
2021/11/24 | 1,495 | 1,507 | 1,466 | 1,477 | -5 | -0.3% | 33,600 |
2021/11/22 | 1,455 | 1,486 | 1,450 | 1,482 | +27 | +1.9% | 45,000 |
2021/11/19 | 1,422 | 1,459 | 1,420 | 1,455 | +26 | +1.8% | 35,300 |
2021/11/18 | 1,423 | 1,433 | 1,415 | 1,429 | -8 | -0.6% | 57,300 |
2021/11/17 | 1,460 | 1,460 | 1,430 | 1,437 | -18 | -1.2% | 39,300 |
2021/11/16 | 1,475 | 1,481 | 1,446 | 1,455 | -20 | -1.4% | 38,300 |
2021/11/15 | 1,466 | 1,488 | 1,462 | 1,475 | +25 | +1.7% | 60,800 |
2021/11/12 | 1,435 | 1,455 | 1,435 | 1,450 | +18 | +1.3% | 52,700 |
2021/11/11 | 1,436 | 1,444 | 1,429 | 1,432 | -18 | -1.2% | 24,600 |
2021/11/10 | 1,447 | 1,455 | 1,431 | 1,450 | +20 | +1.4% | 39,900 |
2021/11/09 | 1,468 | 1,469 | 1,429 | 1,430 | -39 | -2.7% | 23,600 |
2021/11/08 | 1,458 | 1,472 | 1,437 | 1,469 | +11 | +0.8% | 40,300 |
2021/11/05 | 1,480 | 1,480 | 1,448 | 1,458 | -21 | -1.4% | 83,100 |
2021/11/04 | 1,506 | 1,513 | 1,479 | 1,479 | -18 | -1.2% | 66,100 |
2021/11/02 | 1,495 | 1,510 | 1,475 | 1,497 | -4 | -0.3% | 102,100 |
2021/11/01 | 1,487 | 1,530 | 1,462 | 1,501 | +127 | +9.2% | 276,400 |
2021/10/29 | 1,385 | 1,385 | 1,359 | 1,374 | +5 | +0.4% | 53,500 |
2021/10/28 | 1,365 | 1,375 | 1,361 | 1,369 | -5 | -0.4% | 38,600 |
2021/10/27 | 1,388 | 1,390 | 1,369 | 1,374 | -14 | -1% | 24,100 |
2021/10/26 | 1,374 | 1,389 | 1,367 | 1,388 | +26 | +1.9% | 54,900 |
2021/10/25 | 1,356 | 1,380 | 1,356 | 1,362 | -1 | -0.1% | 29,100 |
2021/10/22 | 1,364 | 1,370 | 1,353 | 1,363 | -8 | -0.6% | 40,000 |
2021/10/21 | 1,384 | 1,384 | 1,371 | 1,371 | -12 | -0.9% | 25,200 |
2021/10/20 | 1,386 | 1,395 | 1,380 | 1,383 | -3 | -0.2% | 31,200 |
2021/10/19 | 1,392 | 1,392 | 1,379 | 1,386 | -6 | -0.4% | 40,600 |
2021/10/18 | 1,394 | 1,395 | 1,376 | 1,392 | -2 | -0.1% | 52,500 |
2021/10/15 | 1,381 | 1,394 | 1,378 | 1,394 | +23 | +1.7% | 45,100 |
2021/10/14 | 1,370 | 1,371 | 1,361 | 1,371 | -8 | -0.6% | 33,500 |
2021/10/13 | 1,395 | 1,395 | 1,374 | 1,379 | -21 | -1.5% | 44,300 |
2021/10/12 | 1,404 | 1,408 | 1,397 | 1,400 | -12 | -0.8% | 34,800 |
701~
750
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