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 |
---|---|---|---|---|---|---|---|
2020/12/16 | 1,578 | 1,578 | 1,543 | 1,556 | -5 | -0.3% | 17,700 |
2020/12/15 | 1,543 | 1,567 | 1,538 | 1,561 | +10 | +0.6% | 22,400 |
2020/12/14 | 1,575 | 1,578 | 1,549 | 1,551 | -24 | -1.5% | 18,700 |
2020/12/11 | 1,550 | 1,578 | 1,543 | 1,575 | +28 | +1.8% | 30,100 |
2020/12/10 | 1,536 | 1,552 | 1,536 | 1,547 | -4 | -0.3% | 13,100 |
2020/12/09 | 1,560 | 1,570 | 1,543 | 1,551 | -5 | -0.3% | 28,700 |
2020/12/08 | 1,547 | 1,556 | 1,537 | 1,556 | +9 | +0.6% | 47,200 |
2020/12/07 | 1,557 | 1,557 | 1,525 | 1,547 | +16 | +1% | 37,600 |
2020/12/04 | 1,482 | 1,535 | 1,480 | 1,531 | +49 | +3.3% | 34,800 |
2020/12/03 | 1,480 | 1,490 | 1,471 | 1,482 | +2 | +0.1% | 19,200 |
2020/12/02 | 1,492 | 1,499 | 1,468 | 1,480 | -9 | -0.6% | 25,400 |
2020/12/01 | 1,467 | 1,489 | 1,458 | 1,489 | +32 | +2.2% | 19,300 |
2020/11/30 | 1,486 | 1,486 | 1,456 | 1,457 | -31 | -2.1% | 20,700 |
2020/11/27 | 1,475 | 1,494 | 1,467 | 1,488 | +13 | +0.9% | 33,300 |
2020/11/26 | 1,449 | 1,478 | 1,440 | 1,475 | +33 | +2.3% | 32,000 |
2020/11/25 | 1,430 | 1,468 | 1,430 | 1,442 | +16 | +1.1% | 35,700 |
2020/11/24 | 1,469 | 1,469 | 1,424 | 1,426 | +1 | +0.1% | 19,000 |
2020/11/20 | 1,419 | 1,430 | 1,408 | 1,425 | +3 | +0.2% | 19,200 |
2020/11/19 | 1,442 | 1,443 | 1,422 | 1,422 | -30 | -2.1% | 16,400 |
2020/11/18 | 1,462 | 1,462 | 1,437 | 1,452 | -9 | -0.6% | 18,500 |
2020/11/17 | 1,453 | 1,463 | 1,432 | 1,461 | +24 | +1.7% | 37,500 |
2020/11/16 | 1,427 | 1,439 | 1,419 | 1,437 | +12 | +0.8% | 28,200 |
2020/11/13 | 1,460 | 1,460 | 1,422 | 1,425 | -49 | -3.3% | 20,300 |
2020/11/12 | 1,478 | 1,484 | 1,463 | 1,474 | +6 | +0.4% | 21,100 |
2020/11/11 | 1,476 | 1,476 | 1,443 | 1,468 | +18 | +1.2% | 30,200 |
2020/11/10 | 1,480 | 1,497 | 1,447 | 1,450 | -34 | -2.3% | 41,300 |
2020/11/09 | 1,490 | 1,505 | 1,467 | 1,484 | +11 | +0.7% | 25,600 |
2020/11/06 | 1,424 | 1,473 | 1,419 | 1,473 | +49 | +3.4% | 42,000 |
2020/11/05 | 1,406 | 1,424 | 1,389 | 1,424 | +18 | +1.3% | 35,600 |
2020/11/04 | 1,403 | 1,416 | 1,395 | 1,406 | +7 | +0.5% | 33,800 |
2020/11/02 | 1,372 | 1,399 | 1,360 | 1,399 | +49 | +3.6% | 47,400 |
2020/10/30 | 1,367 | 1,368 | 1,338 | 1,350 | -13 | -1% | 29,100 |
2020/10/29 | 1,341 | 1,363 | 1,340 | 1,363 | +3 | +0.2% | 9,200 |
2020/10/28 | 1,350 | 1,361 | 1,343 | 1,360 | -6 | -0.4% | 15,900 |
2020/10/27 | 1,357 | 1,366 | 1,327 | 1,366 | +9 | +0.7% | 15,900 |
2020/10/26 | 1,321 | 1,357 | 1,321 | 1,357 | +27 | +2% | 20,400 |
2020/10/23 | 1,330 | 1,336 | 1,320 | 1,330 | +5 | +0.4% | 19,900 |
2020/10/22 | 1,344 | 1,344 | 1,317 | 1,325 | -6 | -0.5% | 15,400 |
2020/10/21 | 1,328 | 1,359 | 1,321 | 1,331 | +3 | +0.2% | 22,500 |
2020/10/20 | 1,352 | 1,363 | 1,328 | 1,328 | -28 | -2.1% | 18,000 |
2020/10/19 | 1,355 | 1,371 | 1,340 | 1,356 | +14 | +1% | 40,100 |
2020/10/16 | 1,328 | 1,359 | 1,328 | 1,342 | +9 | +0.7% | 30,800 |
2020/10/15 | 1,358 | 1,358 | 1,327 | 1,333 | -22 | -1.6% | 13,800 |
2020/10/14 | 1,361 | 1,370 | 1,354 | 1,355 | -6 | -0.4% | 16,600 |
2020/10/13 | 1,367 | 1,367 | 1,351 | 1,361 | -1 | -0.1% | 17,200 |
2020/10/12 | 1,377 | 1,380 | 1,355 | 1,362 | -20 | -1.4% | 13,600 |
2020/10/09 | 1,369 | 1,387 | 1,369 | 1,382 | +22 | +1.6% | 32,200 |
2020/10/08 | 1,353 | 1,362 | 1,349 | 1,360 | +8 | +0.6% | 20,500 |
2020/10/07 | 1,341 | 1,355 | 1,334 | 1,352 | -1 | -0.1% | 15,300 |
2020/10/06 | 1,368 | 1,368 | 1,351 | 1,353 | -11 | -0.8% | 8,400 |
951~
1000
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