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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 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 |
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 |
901~
950
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