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 |
---|---|---|---|---|---|---|---|
2021/05/18 | 1,345 | 1,351 | 1,341 | 1,347 | +7 | +0.5% | 43,700 |
2021/05/17 | 1,360 | 1,373 | 1,332 | 1,340 | -26 | -1.9% | 73,800 |
2021/05/14 | 1,363 | 1,380 | 1,362 | 1,366 | +12 | +0.9% | 59,100 |
2021/05/13 | 1,361 | 1,377 | 1,353 | 1,354 | -50 | -3.6% | 84,900 |
2021/05/12 | 1,421 | 1,425 | 1,397 | 1,404 | -17 | -1.2% | 39,900 |
2021/05/11 | 1,436 | 1,444 | 1,419 | 1,421 | -27 | -1.9% | 27,900 |
2021/05/10 | 1,446 | 1,456 | 1,433 | 1,448 | +16 | +1.1% | 24,700 |
2021/05/07 | 1,404 | 1,445 | 1,402 | 1,432 | +44 | +3.2% | 51,900 |
2021/05/06 | 1,369 | 1,407 | 1,368 | 1,388 | +23 | +1.7% | 33,600 |
2021/04/30 | 1,380 | 1,382 | 1,365 | 1,365 | -15 | -1.1% | 58,300 |
2021/04/28 | 1,388 | 1,390 | 1,377 | 1,380 | -10 | -0.7% | 55,100 |
2021/04/27 | 1,408 | 1,412 | 1,390 | 1,390 | -14 | -1% | 55,600 |
2021/04/26 | 1,437 | 1,440 | 1,402 | 1,404 | -30 | -2.1% | 38,500 |
2021/04/23 | 1,432 | 1,442 | 1,422 | 1,434 | -22 | -1.5% | 13,300 |
2021/04/22 | 1,427 | 1,457 | 1,417 | 1,456 | +53 | +3.8% | 35,600 |
2021/04/21 | 1,434 | 1,435 | 1,395 | 1,403 | -52 | -3.6% | 127,300 |
2021/04/20 | 1,481 | 1,481 | 1,446 | 1,455 | -29 | -2% | 66,300 |
2021/04/19 | 1,485 | 1,500 | 1,478 | 1,484 | -2 | -0.1% | 27,200 |
2021/04/16 | 1,468 | 1,487 | 1,468 | 1,486 | +13 | +0.9% | 15,000 |
2021/04/15 | 1,466 | 1,479 | 1,466 | 1,473 | +8 | +0.5% | 9,900 |
2021/04/14 | 1,471 | 1,473 | 1,460 | 1,465 | -12 | -0.8% | 30,400 |
2021/04/13 | 1,468 | 1,480 | 1,466 | 1,477 | +10 | +0.7% | 23,200 |
2021/04/12 | 1,470 | 1,487 | 1,464 | 1,467 | -3 | -0.2% | 14,500 |
2021/04/09 | 1,467 | 1,483 | 1,467 | 1,470 | +3 | +0.2% | 19,600 |
2021/04/08 | 1,500 | 1,505 | 1,467 | 1,467 | -41 | -2.7% | 49,600 |
2021/04/07 | 1,480 | 1,512 | 1,474 | 1,508 | +31 | +2.1% | 53,100 |
2021/04/06 | 1,482 | 1,495 | 1,455 | 1,477 | -9 | -0.6% | 59,800 |
2021/04/05 | 1,492 | 1,496 | 1,474 | 1,486 | +4 | +0.3% | 60,200 |
2021/04/02 | 1,493 | 1,495 | 1,474 | 1,482 | +8 | +0.5% | 23,600 |
2021/04/01 | 1,504 | 1,520 | 1,472 | 1,474 | -26 | -1.7% | 76,300 |
2021/03/31 | 1,516 | 1,532 | 1,500 | 1,500 | -34 | -2.2% | 49,100 |
2021/03/30 | 1,552 | 1,576 | 1,515 | 1,534 | -57 | -3.6% | 59,800 |
2021/03/29 | 1,573 | 1,591 | 1,560 | 1,591 | +36 | +2.3% | 50,600 |
2021/03/26 | 1,568 | 1,569 | 1,542 | 1,555 | +5 | +0.3% | 54,200 |
2021/03/25 | 1,519 | 1,554 | 1,519 | 1,550 | +31 | +2% | 33,000 |
2021/03/24 | 1,568 | 1,568 | 1,504 | 1,519 | -54 | -3.4% | 69,700 |
2021/03/23 | 1,597 | 1,597 | 1,573 | 1,573 | -15 | -0.9% | 46,100 |
2021/03/22 | 1,593 | 1,598 | 1,572 | 1,588 | -8 | -0.5% | 36,500 |
2021/03/19 | 1,550 | 1,596 | 1,544 | 1,596 | +35 | +2.2% | 80,000 |
2021/03/18 | 1,552 | 1,562 | 1,536 | 1,561 | +9 | +0.6% | 33,100 |
2021/03/17 | 1,560 | 1,560 | 1,535 | 1,552 | -8 | -0.5% | 17,400 |
2021/03/16 | 1,542 | 1,560 | 1,534 | 1,560 | +19 | +1.2% | 39,500 |
2021/03/15 | 1,511 | 1,565 | 1,511 | 1,541 | +35 | +2.3% | 65,100 |
2021/03/12 | 1,502 | 1,512 | 1,493 | 1,506 | -15 | -1% | 61,400 |
2021/03/11 | 1,507 | 1,524 | 1,500 | 1,521 | +31 | +2.1% | 24,600 |
2021/03/10 | 1,520 | 1,520 | 1,481 | 1,490 | -22 | -1.5% | 32,000 |
2021/03/09 | 1,516 | 1,522 | 1,494 | 1,512 | +26 | +1.7% | 40,800 |
2021/03/08 | 1,514 | 1,521 | 1,470 | 1,486 | -12 | -0.8% | 38,700 |
2021/03/05 | 1,464 | 1,498 | 1,449 | 1,498 | +31 | +2.1% | 31,400 |
2021/03/04 | 1,452 | 1,470 | 1,451 | 1,467 | +3 | +0.2% | 31,500 |
851~
900
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 | 1.01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% | 8.04倍 | 0.67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