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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 1,419 | 1,427 | 1,403 | 1,427 | +8 | +0.6% | 20,500 |
2020/07/17 | 1,425 | 1,432 | 1,409 | 1,419 | -4 | -0.3% | 16,100 |
2020/07/16 | 1,428 | 1,429 | 1,407 | 1,423 | -5 | -0.4% | 14,400 |
2020/07/15 | 1,421 | 1,444 | 1,414 | 1,428 | +8 | +0.6% | 20,300 |
2020/07/14 | 1,410 | 1,420 | 1,393 | 1,420 | +15 | +1.1% | 19,200 |
2020/07/13 | 1,360 | 1,407 | 1,360 | 1,405 | +59 | +4.4% | 38,000 |
2020/07/10 | 1,376 | 1,379 | 1,345 | 1,346 | -42 | -3% | 31,900 |
2020/07/09 | 1,398 | 1,398 | 1,372 | 1,388 | -15 | -1.1% | 33,100 |
2020/07/08 | 1,410 | 1,419 | 1,384 | 1,403 | -24 | -1.7% | 34,600 |
2020/07/07 | 1,428 | 1,431 | 1,412 | 1,427 | -13 | -0.9% | 31,800 |
2020/07/06 | 1,414 | 1,449 | 1,413 | 1,440 | +34 | +2.4% | 25,000 |
2020/07/03 | 1,404 | 1,409 | 1,381 | 1,406 | +9 | +0.6% | 16,400 |
2020/07/02 | 1,445 | 1,447 | 1,385 | 1,397 | -33 | -2.3% | 29,200 |
2020/07/01 | 1,454 | 1,464 | 1,428 | 1,430 | +2 | +0.1% | 35,700 |
2020/06/30 | 1,440 | 1,464 | 1,427 | 1,428 | -12 | -0.8% | 30,900 |
2020/06/29 | 1,450 | 1,450 | 1,428 | 1,440 | -26 | -1.8% | 30,000 |
2020/06/26 | 1,441 | 1,467 | 1,425 | 1,466 | +47 | +3.3% | 33,300 |
2020/06/25 | 1,447 | 1,448 | 1,419 | 1,419 | -43 | -2.9% | 19,500 |
2020/06/24 | 1,457 | 1,472 | 1,447 | 1,462 | -9 | -0.6% | 21,200 |
2020/06/23 | 1,484 | 1,497 | 1,463 | 1,471 | -12 | -0.8% | 23,900 |
2020/06/22 | 1,478 | 1,500 | 1,472 | 1,483 | -5 | -0.3% | 19,700 |
2020/06/19 | 1,435 | 1,494 | 1,435 | 1,488 | +24 | +1.6% | 62,500 |
2020/06/18 | 1,463 | 1,464 | 1,433 | 1,464 | -12 | -0.8% | 39,600 |
2020/06/17 | 1,490 | 1,492 | 1,461 | 1,476 | +6 | +0.4% | 28,900 |
2020/06/16 | 1,440 | 1,470 | 1,440 | 1,470 | +60 | +4.3% | 51,900 |
2020/06/15 | 1,433 | 1,448 | 1,408 | 1,410 | -21 | -1.5% | 37,200 |
2020/06/12 | 1,437 | 1,440 | 1,410 | 1,431 | -51 | -3.4% | 47,900 |
2020/06/11 | 1,500 | 1,505 | 1,470 | 1,482 | -35 | -2.3% | 45,600 |
2020/06/10 | 1,511 | 1,524 | 1,500 | 1,517 | -11 | -0.7% | 40,200 |
2020/06/09 | 1,538 | 1,538 | 1,509 | 1,528 | -5 | -0.3% | 31,000 |
2020/06/08 | 1,526 | 1,535 | 1,509 | 1,533 | +20 | +1.3% | 41,500 |
2020/06/05 | 1,500 | 1,524 | 1,498 | 1,513 | +2 | +0.1% | 37,700 |
2020/06/04 | 1,529 | 1,529 | 1,496 | 1,511 | -10 | -0.7% | 38,300 |
2020/06/03 | 1,537 | 1,537 | 1,509 | 1,521 | -6 | -0.4% | 32,700 |
2020/06/02 | 1,528 | 1,539 | 1,520 | 1,527 | +4 | +0.3% | 22,100 |
2020/06/01 | 1,520 | 1,533 | 1,503 | 1,523 | +1 | +0.1% | 34,500 |
2020/05/29 | 1,543 | 1,556 | 1,517 | 1,522 | -31 | -2% | 30,300 |
2020/05/28 | 1,527 | 1,554 | 1,491 | 1,553 | +43 | +2.8% | 80,700 |
2020/05/27 | 1,478 | 1,510 | 1,459 | 1,510 | +38 | +2.6% | 43,300 |
2020/05/26 | 1,461 | 1,474 | 1,458 | 1,472 | +5 | +0.3% | 34,300 |
2020/05/25 | 1,480 | 1,485 | 1,459 | 1,467 | +5 | +0.3% | 28,900 |
2020/05/22 | 1,486 | 1,500 | 1,456 | 1,462 | -36 | -2.4% | 33,300 |
2020/05/21 | 1,520 | 1,520 | 1,479 | 1,498 | +7 | +0.5% | 59,300 |
2020/05/20 | 1,404 | 1,495 | 1,403 | 1,491 | +147 | +10.9% | 115,500 |
2020/05/19 | 1,346 | 1,346 | 1,316 | 1,344 | +28 | +2.1% | 41,300 |
2020/05/18 | 1,308 | 1,325 | 1,296 | 1,316 | -5 | -0.4% | 25,000 |
2020/05/15 | 1,321 | 1,322 | 1,293 | 1,321 | +15 | +1.1% | 30,500 |
2020/05/14 | 1,345 | 1,345 | 1,306 | 1,306 | -56 | -4.1% | 25,000 |
2020/05/13 | 1,350 | 1,364 | 1,336 | 1,362 | +8 | +0.6% | 16,900 |
2020/05/12 | 1,365 | 1,365 | 1,338 | 1,354 | +4 | +0.3% | 24,800 |
1051~
1100
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