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 |
|---|---|---|---|---|---|---|---|
| 2021/07/29 | 1,352 | 1,353 | 1,338 | 1,353 | +9 | +0.7% | 17,700 |
| 2021/07/28 | 1,348 | 1,354 | 1,336 | 1,344 | -14 | -1% | 28,500 |
| 2021/07/27 | 1,365 | 1,368 | 1,354 | 1,358 | ±0 | ±0% | 15,100 |
| 2021/07/26 | 1,356 | 1,368 | 1,353 | 1,358 | +18 | +1.3% | 32,600 |
| 2021/07/21 | 1,353 | 1,359 | 1,331 | 1,340 | +9 | +0.7% | 27,200 |
| 2021/07/20 | 1,327 | 1,337 | 1,317 | 1,331 | -4 | -0.3% | 22,200 |
| 2021/07/19 | 1,351 | 1,364 | 1,328 | 1,335 | -16 | -1.2% | 34,700 |
| 2021/07/16 | 1,351 | 1,358 | 1,351 | 1,351 | -8 | -0.6% | 10,400 |
| 2021/07/15 | 1,366 | 1,377 | 1,355 | 1,359 | -1 | -0.1% | 30,900 |
| 2021/07/14 | 1,364 | 1,365 | 1,355 | 1,360 | -5 | -0.4% | 20,500 |
| 2021/07/13 | 1,359 | 1,365 | 1,354 | 1,365 | +9 | +0.7% | 18,300 |
| 2021/07/12 | 1,343 | 1,362 | 1,343 | 1,356 | +28 | +2.1% | 28,800 |
| 2021/07/09 | 1,324 | 1,336 | 1,308 | 1,328 | +4 | +0.3% | 51,000 |
| 2021/07/08 | 1,337 | 1,337 | 1,324 | 1,324 | -14 | -1% | 27,700 |
| 2021/07/07 | 1,337 | 1,346 | 1,332 | 1,338 | -8 | -0.6% | 23,000 |
| 2021/07/06 | 1,338 | 1,347 | 1,338 | 1,346 | +8 | +0.6% | 13,700 |
| 2021/07/05 | 1,340 | 1,343 | 1,336 | 1,338 | ±0 | ±0% | 22,800 |
| 2021/07/02 | 1,339 | 1,347 | 1,335 | 1,338 | +1 | +0.1% | 20,800 |
| 2021/07/01 | 1,339 | 1,342 | 1,335 | 1,337 | -1 | -0.1% | 16,600 |
| 2021/06/30 | 1,345 | 1,357 | 1,338 | 1,338 | -5 | -0.4% | 25,200 |
| 2021/06/29 | 1,351 | 1,355 | 1,343 | 1,343 | -20 | -1.5% | 19,800 |
| 2021/06/28 | 1,360 | 1,366 | 1,351 | 1,363 | +5 | +0.4% | 22,900 |
| 2021/06/25 | 1,353 | 1,361 | 1,347 | 1,358 | +8 | +0.6% | 24,100 |
| 2021/06/24 | 1,343 | 1,351 | 1,335 | 1,350 | +6 | +0.4% | 16,200 |
| 2021/06/23 | 1,346 | 1,351 | 1,342 | 1,344 | -2 | -0.1% | 23,900 |
| 2021/06/22 | 1,350 | 1,350 | 1,332 | 1,346 | +23 | +1.7% | 37,300 |
| 2021/06/21 | 1,340 | 1,340 | 1,323 | 1,323 | -14 | -1% | 70,700 |
| 2021/06/18 | 1,346 | 1,351 | 1,337 | 1,337 | -8 | -0.6% | 49,300 |
| 2021/06/17 | 1,350 | 1,355 | 1,345 | 1,345 | -5 | -0.4% | 21,800 |
| 2021/06/16 | 1,357 | 1,357 | 1,344 | 1,350 | +1 | +0.1% | 28,000 |
| 2021/06/15 | 1,354 | 1,361 | 1,339 | 1,349 | -5 | -0.4% | 33,700 |
| 2021/06/14 | 1,354 | 1,356 | 1,339 | 1,354 | +1 | +0.1% | 24,800 |
| 2021/06/11 | 1,355 | 1,359 | 1,349 | 1,353 | -4 | -0.3% | 35,200 |
| 2021/06/10 | 1,359 | 1,361 | 1,341 | 1,357 | +9 | +0.7% | 31,700 |
| 2021/06/09 | 1,365 | 1,367 | 1,348 | 1,348 | -14 | -1% | 30,400 |
| 2021/06/08 | 1,356 | 1,363 | 1,351 | 1,362 | +6 | +0.4% | 27,800 |
| 2021/06/07 | 1,351 | 1,361 | 1,341 | 1,356 | +15 | +1.1% | 42,700 |
| 2021/06/04 | 1,341 | 1,352 | 1,336 | 1,341 | ±0 | ±0% | 30,800 |
| 2021/06/03 | 1,335 | 1,344 | 1,320 | 1,341 | +21 | +1.6% | 35,000 |
| 2021/06/02 | 1,325 | 1,335 | 1,320 | 1,320 | -14 | -1% | 47,400 |
| 2021/06/01 | 1,318 | 1,335 | 1,308 | 1,334 | +24 | +1.8% | 49,200 |
| 2021/05/31 | 1,319 | 1,319 | 1,306 | 1,310 | -9 | -0.7% | 57,700 |
| 2021/05/28 | 1,323 | 1,330 | 1,310 | 1,319 | +15 | +1.2% | 40,800 |
| 2021/05/27 | 1,321 | 1,325 | 1,304 | 1,304 | -16 | -1.2% | 60,400 |
| 2021/05/26 | 1,329 | 1,331 | 1,318 | 1,320 | ±0 | ±0% | 32,900 |
| 2021/05/25 | 1,363 | 1,363 | 1,320 | 1,320 | -36 | -2.7% | 43,900 |
| 2021/05/24 | 1,330 | 1,364 | 1,330 | 1,356 | +32 | +2.4% | 37,600 |
| 2021/05/21 | 1,340 | 1,341 | 1,318 | 1,324 | -19 | -1.4% | 84,400 |
| 2021/05/20 | 1,327 | 1,358 | 1,327 | 1,343 | +16 | +1.2% | 29,100 |
| 2021/05/19 | 1,341 | 1,349 | 1,320 | 1,327 | -20 | -1.5% | 62,100 |
801～
850
件表示中 / 3572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
