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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 1,601 | 1,643 | 1,600 | 1,620 | +16 | +1% | 22,800 |
2020/02/20 | 1,625 | 1,636 | 1,604 | 1,604 | -6 | -0.4% | 26,500 |
2020/02/19 | 1,612 | 1,629 | 1,604 | 1,610 | -3 | -0.2% | 32,800 |
2020/02/18 | 1,655 | 1,655 | 1,605 | 1,613 | -42 | -2.5% | 25,400 |
2020/02/17 | 1,671 | 1,671 | 1,640 | 1,655 | -26 | -1.5% | 21,000 |
2020/02/14 | 1,660 | 1,684 | 1,651 | 1,681 | ±0 | ±0% | 25,500 |
2020/02/13 | 1,681 | 1,691 | 1,668 | 1,681 | -10 | -0.6% | 23,300 |
2020/02/12 | 1,700 | 1,707 | 1,685 | 1,691 | +1 | +0.1% | 19,900 |
2020/02/10 | 1,685 | 1,705 | 1,685 | 1,690 | -31 | -1.8% | 35,300 |
2020/02/07 | 1,697 | 1,726 | 1,676 | 1,721 | +37 | +2.2% | 37,100 |
2020/02/06 | 1,644 | 1,693 | 1,636 | 1,684 | +40 | +2.4% | 59,400 |
2020/02/05 | 1,649 | 1,655 | 1,635 | 1,644 | -5 | -0.3% | 44,200 |
2020/02/04 | 1,633 | 1,653 | 1,631 | 1,649 | -2 | -0.1% | 36,000 |
2020/02/03 | 1,594 | 1,668 | 1,583 | 1,651 | -63 | -3.7% | 88,900 |
2020/01/31 | 1,693 | 1,747 | 1,688 | 1,714 | +51 | +3.1% | 40,300 |
2020/01/30 | 1,707 | 1,724 | 1,659 | 1,663 | -37 | -2.2% | 45,600 |
2020/01/29 | 1,684 | 1,704 | 1,673 | 1,700 | +34 | +2% | 27,900 |
2020/01/28 | 1,661 | 1,676 | 1,620 | 1,666 | -26 | -1.5% | 74,900 |
2020/01/27 | 1,716 | 1,727 | 1,692 | 1,692 | -58 | -3.3% | 32,200 |
2020/01/24 | 1,764 | 1,771 | 1,746 | 1,750 | -14 | -0.8% | 20,500 |
2020/01/23 | 1,774 | 1,784 | 1,760 | 1,764 | -18 | -1% | 24,400 |
2020/01/22 | 1,767 | 1,791 | 1,758 | 1,782 | +15 | +0.8% | 16,100 |
2020/01/21 | 1,791 | 1,792 | 1,759 | 1,767 | -17 | -1% | 21,600 |
2020/01/20 | 1,751 | 1,795 | 1,751 | 1,784 | +40 | +2.3% | 29,000 |
2020/01/17 | 1,723 | 1,755 | 1,723 | 1,744 | +30 | +1.8% | 26,800 |
2020/01/16 | 1,720 | 1,722 | 1,701 | 1,714 | -3 | -0.2% | 20,300 |
2020/01/15 | 1,722 | 1,728 | 1,707 | 1,717 | ±0 | ±0% | 17,600 |
2020/01/14 | 1,737 | 1,749 | 1,701 | 1,717 | -20 | -1.2% | 37,100 |
2020/01/10 | 1,758 | 1,761 | 1,711 | 1,737 | -18 | -1% | 41,100 |
2020/01/09 | 1,751 | 1,779 | 1,751 | 1,755 | +7 | +0.4% | 36,800 |
2020/01/08 | 1,777 | 1,777 | 1,732 | 1,748 | -52 | -2.9% | 38,000 |
2020/01/07 | 1,775 | 1,806 | 1,775 | 1,800 | +37 | +2.1% | 28,700 |
2020/01/06 | 1,767 | 1,768 | 1,736 | 1,763 | -24 | -1.3% | 44,800 |
2019/12/30 | 1,841 | 1,842 | 1,787 | 1,787 | -37 | -2% | 29,500 |
2019/12/27 | 1,779 | 1,835 | 1,779 | 1,824 | +45 | +2.5% | 45,000 |
2019/12/26 | 1,750 | 1,785 | 1,734 | 1,779 | +38 | +2.2% | 41,100 |
2019/12/25 | 1,751 | 1,758 | 1,727 | 1,741 | -7 | -0.4% | 28,100 |
2019/12/24 | 1,747 | 1,769 | 1,741 | 1,748 | +8 | +0.5% | 40,200 |
2019/12/23 | 1,732 | 1,757 | 1,721 | 1,740 | -9 | -0.5% | 49,800 |
2019/12/20 | 1,744 | 1,755 | 1,735 | 1,749 | +7 | +0.4% | 70,500 |
2019/12/19 | 1,710 | 1,750 | 1,709 | 1,742 | +30 | +1.8% | 36,600 |
2019/12/18 | 1,714 | 1,719 | 1,686 | 1,712 | +2 | +0.1% | 53,800 |
2019/12/17 | 1,719 | 1,734 | 1,704 | 1,710 | -17 | -1% | 32,400 |
2019/12/16 | 1,745 | 1,745 | 1,719 | 1,727 | -20 | -1.1% | 24,200 |
2019/12/13 | 1,760 | 1,763 | 1,747 | 1,747 | +18 | +1% | 38,000 |
2019/12/12 | 1,749 | 1,763 | 1,700 | 1,729 | -20 | -1.1% | 28,800 |
2019/12/11 | 1,753 | 1,763 | 1,738 | 1,749 | +3 | +0.2% | 25,900 |
2019/12/10 | 1,750 | 1,757 | 1,740 | 1,746 | -1 | -0.1% | 28,900 |
2019/12/09 | 1,750 | 1,768 | 1,738 | 1,747 | +12 | +0.7% | 42,700 |
2019/12/06 | 1,730 | 1,738 | 1,718 | 1,735 | +18 | +1% | 38,200 |
1151~
1200
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