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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 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 |
2021/10/11 | 1,409 | 1,414 | 1,400 | 1,412 | +3 | +0.2% | 28,500 |
2021/10/08 | 1,406 | 1,414 | 1,392 | 1,409 | +25 | +1.8% | 33,300 |
2021/10/07 | 1,395 | 1,398 | 1,377 | 1,384 | -14 | -1% | 39,400 |
2021/10/06 | 1,394 | 1,408 | 1,381 | 1,398 | +20 | +1.5% | 45,400 |
2021/10/05 | 1,401 | 1,402 | 1,369 | 1,378 | -34 | -2.4% | 73,400 |
2021/10/04 | 1,437 | 1,441 | 1,404 | 1,412 | -8 | -0.6% | 51,600 |
2021/10/01 | 1,451 | 1,459 | 1,413 | 1,420 | -60 | -4.1% | 67,500 |
2021/09/30 | 1,501 | 1,510 | 1,480 | 1,480 | -15 | -1% | 30,500 |
2021/09/29 | 1,494 | 1,500 | 1,482 | 1,495 | -46 | -3% | 39,800 |
2021/09/28 | 1,542 | 1,542 | 1,516 | 1,541 | -1 | -0.1% | 29,500 |
2021/09/27 | 1,554 | 1,556 | 1,528 | 1,542 | -12 | -0.8% | 34,800 |
2021/09/24 | 1,547 | 1,556 | 1,537 | 1,554 | +42 | +2.8% | 44,700 |
2021/09/22 | 1,548 | 1,549 | 1,512 | 1,512 | -51 | -3.3% | 49,000 |
2021/09/21 | 1,560 | 1,568 | 1,540 | 1,563 | -35 | -2.2% | 38,800 |
2021/09/17 | 1,565 | 1,598 | 1,560 | 1,598 | +33 | +2.1% | 70,200 |
2021/09/16 | 1,550 | 1,565 | 1,545 | 1,565 | +15 | +1% | 37,900 |
2021/09/15 | 1,547 | 1,550 | 1,535 | 1,550 | -10 | -0.6% | 23,800 |
2021/09/14 | 1,554 | 1,560 | 1,540 | 1,560 | +4 | +0.3% | 43,200 |
2021/09/13 | 1,550 | 1,556 | 1,540 | 1,556 | +2 | +0.1% | 20,500 |
2021/09/10 | 1,516 | 1,554 | 1,516 | 1,554 | +34 | +2.2% | 55,400 |
2021/09/09 | 1,520 | 1,522 | 1,509 | 1,520 | ±0 | ±0% | 41,600 |
2021/09/08 | 1,502 | 1,520 | 1,502 | 1,520 | +2 | +0.1% | 39,500 |
2021/09/07 | 1,523 | 1,523 | 1,513 | 1,518 | +2 | +0.1% | 28,800 |
2021/09/06 | 1,534 | 1,534 | 1,505 | 1,516 | -4 | -0.3% | 38,100 |
2021/09/03 | 1,498 | 1,520 | 1,493 | 1,520 | +22 | +1.5% | 44,300 |
2021/09/02 | 1,490 | 1,500 | 1,483 | 1,498 | +8 | +0.5% | 17,500 |
2021/09/01 | 1,500 | 1,500 | 1,479 | 1,490 | -3 | -0.2% | 23,000 |
2021/08/31 | 1,471 | 1,500 | 1,471 | 1,493 | +13 | +0.9% | 22,500 |
2021/08/30 | 1,458 | 1,480 | 1,458 | 1,480 | +28 | +1.9% | 35,500 |
2021/08/27 | 1,442 | 1,452 | 1,436 | 1,452 | +7 | +0.5% | 13,100 |
2021/08/26 | 1,455 | 1,455 | 1,438 | 1,445 | -4 | -0.3% | 20,700 |
2021/08/25 | 1,425 | 1,449 | 1,422 | 1,449 | +29 | +2% | 33,600 |
2021/08/24 | 1,410 | 1,426 | 1,409 | 1,420 | +11 | +0.8% | 36,800 |
2021/08/23 | 1,416 | 1,420 | 1,403 | 1,409 | +6 | +0.4% | 31,000 |
2021/08/20 | 1,410 | 1,414 | 1,400 | 1,403 | -19 | -1.3% | 33,700 |
751~
800
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