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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 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 |
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 |
1151~
1200
件表示中 / 3586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 | 427,000円 | -0.5% | -24.7% | 2.58% | 9.56倍 | 1.06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 |
トリケミカル | 282,100円 | +51.2% | +70.6% | 1.06% | 21.52倍 | 3.19倍 |
|
先端半導体製造向けにニッチな化学材料を少量生産。韓国に35%出資合弁。国内新工場竣工へ |
セ硝子 | 333,500円 | -2.7% | -23.2% | 5.10% | 8.27倍 | 0.71倍 |
|
ガラス国内3位。仏サンゴバンと提携。車向けは赤字の海外撤退し国内専念。化成品に利益依存 |
サカタインクス | 154,600円 | +7.3% | +2.0% | 3.56% | 8.16倍 | 0.68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 |
松本油 | 1,788,000円 | -0.5% | -25.5% | 2.24% | 9.43倍 | 0.69倍 |
|
界面活性剤の総合メーカー。中国向けなど海外比重大きい。高分子・無機ハイテク製品を拡大 |
市場注目の銘柄
チャート関連のコラム