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 |
---|---|---|---|---|---|---|---|
2021/03/03 | 1,452 | 1,486 | 1,440 | 1,464 | +13 | +0.9% | 45,300 |
2021/03/02 | 1,499 | 1,499 | 1,443 | 1,451 | -41 | -2.7% | 38,700 |
2021/03/01 | 1,465 | 1,492 | 1,465 | 1,492 | +34 | +2.3% | 27,400 |
2021/02/26 | 1,455 | 1,490 | 1,455 | 1,458 | -21 | -1.4% | 48,100 |
2021/02/25 | 1,475 | 1,486 | 1,468 | 1,479 | +34 | +2.4% | 44,100 |
2021/02/24 | 1,472 | 1,472 | 1,442 | 1,445 | -28 | -1.9% | 41,800 |
2021/02/22 | 1,488 | 1,489 | 1,469 | 1,473 | +2 | +0.1% | 16,200 |
2021/02/19 | 1,465 | 1,480 | 1,460 | 1,471 | -19 | -1.3% | 26,000 |
2021/02/18 | 1,516 | 1,517 | 1,485 | 1,490 | -25 | -1.7% | 51,600 |
2021/02/17 | 1,520 | 1,525 | 1,513 | 1,515 | -7 | -0.5% | 16,800 |
2021/02/16 | 1,526 | 1,530 | 1,506 | 1,522 | +1 | +0.1% | 23,400 |
2021/02/15 | 1,542 | 1,553 | 1,511 | 1,521 | -3 | -0.2% | 20,100 |
2021/02/12 | 1,572 | 1,572 | 1,524 | 1,524 | -22 | -1.4% | 20,300 |
2021/02/10 | 1,608 | 1,608 | 1,544 | 1,546 | -73 | -4.5% | 39,900 |
2021/02/09 | 1,591 | 1,619 | 1,591 | 1,619 | +20 | +1.3% | 27,700 |
2021/02/08 | 1,591 | 1,614 | 1,590 | 1,599 | +14 | +0.9% | 51,700 |
2021/02/05 | 1,600 | 1,603 | 1,564 | 1,585 | -15 | -0.9% | 43,900 |
2021/02/04 | 1,522 | 1,610 | 1,522 | 1,600 | +90 | +6% | 126,700 |
2021/02/03 | 1,501 | 1,525 | 1,501 | 1,510 | +10 | +0.7% | 24,900 |
2021/02/02 | 1,508 | 1,528 | 1,499 | 1,500 | +3 | +0.2% | 47,900 |
2021/02/01 | 1,518 | 1,530 | 1,497 | 1,497 | -22 | -1.4% | 27,300 |
2021/01/29 | 1,536 | 1,538 | 1,510 | 1,519 | -13 | -0.8% | 19,500 |
2021/01/28 | 1,495 | 1,539 | 1,493 | 1,532 | +18 | +1.2% | 33,600 |
2021/01/27 | 1,500 | 1,518 | 1,496 | 1,514 | +17 | +1.1% | 25,500 |
2021/01/26 | 1,509 | 1,517 | 1,492 | 1,497 | -4 | -0.3% | 23,700 |
2021/01/25 | 1,505 | 1,514 | 1,499 | 1,501 | +7 | +0.5% | 13,900 |
2021/01/22 | 1,500 | 1,512 | 1,494 | 1,494 | -17 | -1.1% | 23,700 |
2021/01/21 | 1,517 | 1,530 | 1,494 | 1,511 | -6 | -0.4% | 29,300 |
2021/01/20 | 1,502 | 1,522 | 1,491 | 1,517 | +23 | +1.5% | 19,000 |
2021/01/19 | 1,522 | 1,522 | 1,488 | 1,494 | -26 | -1.7% | 22,200 |
2021/01/18 | 1,517 | 1,527 | 1,507 | 1,520 | -7 | -0.5% | 12,400 |
2021/01/15 | 1,544 | 1,548 | 1,527 | 1,527 | -19 | -1.2% | 29,500 |
2021/01/14 | 1,556 | 1,558 | 1,531 | 1,546 | -10 | -0.6% | 29,100 |
2021/01/13 | 1,543 | 1,558 | 1,536 | 1,556 | +13 | +0.8% | 31,800 |
2021/01/12 | 1,563 | 1,568 | 1,539 | 1,543 | -25 | -1.6% | 22,100 |
2021/01/08 | 1,539 | 1,568 | 1,535 | 1,568 | +32 | +2.1% | 33,000 |
2021/01/07 | 1,542 | 1,557 | 1,528 | 1,536 | -6 | -0.4% | 21,100 |
2021/01/06 | 1,512 | 1,542 | 1,512 | 1,542 | +31 | +2.1% | 12,800 |
2021/01/05 | 1,509 | 1,519 | 1,501 | 1,511 | +2 | +0.1% | 11,800 |
2021/01/04 | 1,521 | 1,521 | 1,487 | 1,509 | -2 | -0.1% | 17,000 |
2020/12/30 | 1,523 | 1,523 | 1,500 | 1,511 | -12 | -0.8% | 16,600 |
2020/12/29 | 1,520 | 1,524 | 1,493 | 1,523 | +23 | +1.5% | 20,700 |
2020/12/28 | 1,520 | 1,523 | 1,478 | 1,500 | -21 | -1.4% | 24,300 |
2020/12/25 | 1,515 | 1,525 | 1,515 | 1,521 | +6 | +0.4% | 10,800 |
2020/12/24 | 1,506 | 1,523 | 1,502 | 1,515 | +6 | +0.4% | 17,800 |
2020/12/23 | 1,539 | 1,539 | 1,500 | 1,509 | -12 | -0.8% | 10,600 |
2020/12/22 | 1,542 | 1,542 | 1,508 | 1,521 | -35 | -2.2% | 25,800 |
2020/12/21 | 1,580 | 1,580 | 1,536 | 1,556 | -24 | -1.5% | 15,100 |
2020/12/18 | 1,513 | 1,580 | 1,501 | 1,580 | +65 | +4.3% | 56,700 |
2020/12/17 | 1,560 | 1,560 | 1,511 | 1,515 | -41 | -2.6% | 32,600 |
901~
950
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