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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 1,321 | 1,350 | 1,320 | 1,350 | +41 | +3.1% | 27,400 |
2020/05/08 | 1,309 | 1,319 | 1,296 | 1,309 | +20 | +1.6% | 35,900 |
2020/05/07 | 1,287 | 1,296 | 1,274 | 1,289 | +8 | +0.6% | 25,300 |
2020/05/01 | 1,292 | 1,292 | 1,265 | 1,281 | -20 | -1.5% | 23,900 |
2020/04/30 | 1,313 | 1,322 | 1,282 | 1,301 | +24 | +1.9% | 42,300 |
2020/04/28 | 1,294 | 1,295 | 1,268 | 1,277 | -17 | -1.3% | 27,900 |
2020/04/27 | 1,270 | 1,297 | 1,255 | 1,294 | +38 | +3% | 19,600 |
2020/04/24 | 1,250 | 1,256 | 1,235 | 1,256 | -5 | -0.4% | 32,800 |
2020/04/23 | 1,237 | 1,261 | 1,221 | 1,261 | +46 | +3.8% | 33,900 |
2020/04/22 | 1,240 | 1,240 | 1,206 | 1,215 | -43 | -3.4% | 35,700 |
2020/04/21 | 1,275 | 1,277 | 1,242 | 1,258 | -40 | -3.1% | 49,200 |
2020/04/20 | 1,296 | 1,298 | 1,276 | 1,298 | +4 | +0.3% | 42,300 |
2020/04/17 | 1,313 | 1,325 | 1,284 | 1,294 | -7 | -0.5% | 52,000 |
2020/04/16 | 1,282 | 1,301 | 1,275 | 1,301 | +4 | +0.3% | 33,000 |
2020/04/15 | 1,325 | 1,326 | 1,290 | 1,297 | -23 | -1.7% | 41,200 |
2020/04/14 | 1,310 | 1,328 | 1,286 | 1,320 | -2 | -0.2% | 48,600 |
2020/04/13 | 1,397 | 1,397 | 1,321 | 1,322 | -71 | -5.1% | 38,800 |
2020/04/10 | 1,368 | 1,393 | 1,327 | 1,393 | +38 | +2.8% | 46,000 |
2020/04/09 | 1,349 | 1,362 | 1,329 | 1,355 | +20 | +1.5% | 33,400 |
2020/04/08 | 1,349 | 1,362 | 1,303 | 1,335 | -9 | -0.7% | 34,900 |
2020/04/07 | 1,329 | 1,345 | 1,296 | 1,344 | +61 | +4.8% | 54,400 |
2020/04/06 | 1,259 | 1,289 | 1,240 | 1,283 | +24 | +1.9% | 42,700 |
2020/04/03 | 1,275 | 1,301 | 1,237 | 1,259 | +2 | +0.2% | 23,900 |
2020/04/02 | 1,301 | 1,301 | 1,244 | 1,257 | -54 | -4.1% | 25,400 |
2020/04/01 | 1,400 | 1,404 | 1,299 | 1,311 | -84 | -6% | 36,500 |
2020/03/31 | 1,436 | 1,436 | 1,358 | 1,395 | -29 | -2% | 29,500 |
2020/03/30 | 1,409 | 1,425 | 1,342 | 1,424 | -16 | -1.1% | 39,500 |
2020/03/27 | 1,427 | 1,440 | 1,380 | 1,440 | +73 | +5.3% | 53,400 |
2020/03/26 | 1,374 | 1,379 | 1,320 | 1,367 | +1 | +0.1% | 47,300 |
2020/03/25 | 1,347 | 1,366 | 1,314 | 1,366 | +49 | +3.7% | 64,800 |
2020/03/24 | 1,267 | 1,317 | 1,264 | 1,317 | +80 | +6.5% | 64,400 |
2020/03/23 | 1,219 | 1,242 | 1,183 | 1,237 | +20 | +1.6% | 63,000 |
2020/03/19 | 1,201 | 1,286 | 1,196 | 1,217 | -7 | -0.6% | 56,900 |
2020/03/18 | 1,317 | 1,348 | 1,218 | 1,224 | -102 | -7.7% | 81,700 |
2020/03/17 | 1,272 | 1,340 | 1,222 | 1,326 | +48 | +3.8% | 93,400 |
2020/03/16 | 1,334 | 1,334 | 1,269 | 1,278 | +34 | +2.7% | 84,800 |
2020/03/13 | 1,277 | 1,277 | 1,200 | 1,244 | -3 | -0.2% | 113,700 |
2020/03/12 | 1,292 | 1,292 | 1,225 | 1,247 | -50 | -3.9% | 77,700 |
2020/03/11 | 1,290 | 1,334 | 1,290 | 1,297 | -14 | -1.1% | 66,500 |
2020/03/10 | 1,250 | 1,311 | 1,205 | 1,311 | +32 | +2.5% | 55,900 |
2020/03/09 | 1,313 | 1,322 | 1,268 | 1,279 | -61 | -4.6% | 72,100 |
2020/03/06 | 1,351 | 1,365 | 1,339 | 1,340 | -51 | -3.7% | 53,600 |
2020/03/05 | 1,396 | 1,417 | 1,382 | 1,391 | +2 | +0.1% | 38,500 |
2020/03/04 | 1,390 | 1,417 | 1,388 | 1,389 | -30 | -2.1% | 51,300 |
2020/03/03 | 1,472 | 1,496 | 1,419 | 1,419 | -46 | -3.1% | 45,500 |
2020/03/02 | 1,404 | 1,488 | 1,404 | 1,465 | +42 | +3% | 39,100 |
2020/02/28 | 1,441 | 1,465 | 1,416 | 1,423 | -67 | -4.5% | 50,000 |
2020/02/27 | 1,530 | 1,530 | 1,481 | 1,490 | -37 | -2.4% | 41,000 |
2020/02/26 | 1,516 | 1,534 | 1,500 | 1,527 | -10 | -0.7% | 38,700 |
2020/02/25 | 1,552 | 1,569 | 1,533 | 1,537 | -83 | -5.1% | 52,300 |
1101~
1150
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