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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 1,331 | 1,365 | 1,331 | 1,364 | +53 | +4% | 26,100 |
2020/10/02 | 1,371 | 1,372 | 1,304 | 1,311 | - | - | 54,200 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,405 | 1,405 | 1,356 | 1,356 | -54 | -3.8% | 29,200 |
2020/09/29 | 1,425 | 1,431 | 1,392 | 1,410 | -21 | -1.5% | 48,300 |
2020/09/28 | 1,387 | 1,431 | 1,387 | 1,431 | +44 | +3.2% | 45,500 |
2020/09/25 | 1,366 | 1,401 | 1,366 | 1,387 | +29 | +2.1% | 49,100 |
2020/09/24 | 1,380 | 1,388 | 1,356 | 1,358 | -41 | -2.9% | 31,400 |
2020/09/23 | 1,357 | 1,399 | 1,355 | 1,399 | +39 | +2.9% | 36,200 |
2020/09/18 | 1,368 | 1,399 | 1,360 | 1,360 | -8 | -0.6% | 65,800 |
2020/09/17 | 1,357 | 1,371 | 1,351 | 1,368 | +9 | +0.7% | 33,300 |
2020/09/16 | 1,360 | 1,360 | 1,340 | 1,359 | +3 | +0.2% | 31,600 |
2020/09/15 | 1,380 | 1,380 | 1,351 | 1,356 | -1 | -0.1% | 30,400 |
2020/09/14 | 1,333 | 1,359 | 1,333 | 1,357 | +42 | +3.2% | 45,800 |
2020/09/11 | 1,299 | 1,315 | 1,288 | 1,315 | +21 | +1.6% | 34,900 |
2020/09/10 | 1,283 | 1,297 | 1,283 | 1,294 | +11 | +0.9% | 21,200 |
2020/09/09 | 1,292 | 1,299 | 1,278 | 1,283 | -31 | -2.4% | 40,500 |
2020/09/08 | 1,261 | 1,315 | 1,255 | 1,314 | +62 | +5% | 79,300 |
2020/09/07 | 1,239 | 1,273 | 1,236 | 1,252 | +17 | +1.4% | 43,500 |
2020/09/04 | 1,241 | 1,245 | 1,234 | 1,235 | -15 | -1.2% | 38,200 |
2020/09/03 | 1,263 | 1,274 | 1,250 | 1,250 | -7 | -0.6% | 32,100 |
2020/09/02 | 1,266 | 1,272 | 1,252 | 1,257 | +1 | +0.1% | 17,600 |
2020/09/01 | 1,251 | 1,261 | 1,240 | 1,256 | +9 | +0.7% | 24,800 |
2020/08/31 | 1,260 | 1,264 | 1,246 | 1,247 | +1 | +0.1% | 42,600 |
2020/08/28 | 1,258 | 1,275 | 1,238 | 1,246 | -18 | -1.4% | 83,000 |
2020/08/27 | 1,269 | 1,269 | 1,252 | 1,264 | -9 | -0.7% | 26,500 |
2020/08/26 | 1,250 | 1,277 | 1,245 | 1,273 | +17 | +1.4% | 36,500 |
2020/08/25 | 1,241 | 1,256 | 1,235 | 1,256 | +25 | +2% | 33,200 |
2020/08/24 | 1,254 | 1,259 | 1,228 | 1,231 | -27 | -2.1% | 51,100 |
2020/08/21 | 1,265 | 1,267 | 1,245 | 1,258 | -7 | -0.6% | 48,000 |
2020/08/20 | 1,303 | 1,305 | 1,265 | 1,265 | -46 | -3.5% | 38,600 |
2020/08/19 | 1,327 | 1,328 | 1,309 | 1,311 | -10 | -0.8% | 15,000 |
2020/08/18 | 1,314 | 1,324 | 1,309 | 1,321 | +7 | +0.5% | 22,300 |
2020/08/17 | 1,320 | 1,325 | 1,310 | 1,314 | -1 | -0.1% | 14,700 |
2020/08/14 | 1,313 | 1,328 | 1,302 | 1,315 | +1 | +0.1% | 32,600 |
2020/08/13 | 1,317 | 1,320 | 1,298 | 1,314 | +16 | +1.2% | 19,800 |
2020/08/12 | 1,296 | 1,305 | 1,286 | 1,298 | +3 | +0.2% | 31,200 |
2020/08/11 | 1,275 | 1,297 | 1,272 | 1,295 | +27 | +2.1% | 22,800 |
2020/08/07 | 1,272 | 1,279 | 1,256 | 1,268 | -4 | -0.3% | 22,000 |
2020/08/06 | 1,275 | 1,293 | 1,268 | 1,272 | -11 | -0.9% | 20,600 |
2020/08/05 | 1,316 | 1,316 | 1,261 | 1,283 | -37 | -2.8% | 27,500 |
2020/08/04 | 1,252 | 1,320 | 1,238 | 1,320 | +98 | +8% | 52,800 |
2020/08/03 | 1,312 | 1,324 | 1,222 | 1,222 | -80 | -6.1% | 80,700 |
2020/07/31 | 1,369 | 1,369 | 1,302 | 1,302 | -67 | -4.9% | 25,800 |
2020/07/30 | 1,395 | 1,399 | 1,364 | 1,369 | -31 | -2.2% | 26,900 |
2020/07/29 | 1,400 | 1,411 | 1,382 | 1,400 | -22 | -1.5% | 16,500 |
2020/07/28 | 1,395 | 1,423 | 1,382 | 1,422 | +13 | +0.9% | 18,100 |
2020/07/27 | 1,423 | 1,423 | 1,386 | 1,409 | -21 | -1.5% | 26,400 |
2020/07/22 | 1,451 | 1,465 | 1,430 | 1,430 | -27 | -1.9% | 24,300 |
2020/07/21 | 1,438 | 1,459 | 1,423 | 1,457 | +30 | +2.1% | 27,400 |
1001~
1050
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