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 |
---|---|---|---|---|---|---|---|
2019/07/09 | 1,438 | 1,438 | 1,396 | 1,396 | -35 | -2.4% | 57,800 |
2019/07/08 | 1,439 | 1,446 | 1,424 | 1,431 | -11 | -0.8% | 24,500 |
2019/07/05 | 1,434 | 1,447 | 1,426 | 1,442 | -2 | -0.1% | 30,500 |
2019/07/04 | 1,420 | 1,445 | 1,414 | 1,444 | +28 | +2% | 37,600 |
2019/07/03 | 1,438 | 1,438 | 1,402 | 1,416 | -24 | -1.7% | 53,200 |
2019/07/02 | 1,443 | 1,443 | 1,420 | 1,440 | -3 | -0.2% | 52,300 |
2019/07/01 | 1,412 | 1,443 | 1,402 | 1,443 | +61 | +4.4% | 82,200 |
2019/06/28 | 1,404 | 1,404 | 1,375 | 1,382 | -32 | -2.3% | 68,900 |
2019/06/27 | 1,386 | 1,420 | 1,377 | 1,414 | +36 | +2.6% | 44,200 |
2019/06/26 | 1,395 | 1,399 | 1,378 | 1,378 | -8 | -0.6% | 24,200 |
2019/06/25 | 1,398 | 1,411 | 1,386 | 1,386 | -5 | -0.4% | 27,500 |
2019/06/24 | 1,416 | 1,424 | 1,391 | 1,391 | -29 | -2% | 32,300 |
2019/06/21 | 1,386 | 1,428 | 1,375 | 1,420 | +34 | +2.5% | 108,700 |
2019/06/20 | 1,372 | 1,390 | 1,354 | 1,386 | +14 | +1% | 31,100 |
2019/06/19 | 1,349 | 1,381 | 1,346 | 1,372 | +51 | +3.9% | 52,300 |
2019/06/18 | 1,350 | 1,353 | 1,314 | 1,321 | -24 | -1.8% | 57,000 |
2019/06/17 | 1,357 | 1,362 | 1,340 | 1,345 | -20 | -1.5% | 39,300 |
2019/06/14 | 1,388 | 1,388 | 1,357 | 1,365 | -12 | -0.9% | 75,900 |
2019/06/13 | 1,391 | 1,397 | 1,363 | 1,377 | -22 | -1.6% | 45,400 |
2019/06/12 | 1,392 | 1,412 | 1,388 | 1,399 | +2 | +0.1% | 39,500 |
2019/06/11 | 1,394 | 1,401 | 1,386 | 1,397 | +9 | +0.6% | 43,400 |
2019/06/10 | 1,371 | 1,394 | 1,370 | 1,388 | +23 | +1.7% | 38,700 |
2019/06/07 | 1,375 | 1,375 | 1,339 | 1,365 | -4 | -0.3% | 80,500 |
2019/06/06 | 1,399 | 1,401 | 1,369 | 1,369 | -45 | -3.2% | 58,900 |
2019/06/05 | 1,429 | 1,432 | 1,400 | 1,414 | +31 | +2.2% | 32,800 |
2019/06/04 | 1,340 | 1,384 | 1,338 | 1,383 | +48 | +3.6% | 48,400 |
2019/06/03 | 1,365 | 1,365 | 1,329 | 1,335 | -52 | -3.7% | 50,600 |
2019/05/31 | 1,394 | 1,410 | 1,369 | 1,387 | -7 | -0.5% | 43,100 |
2019/05/30 | 1,371 | 1,398 | 1,371 | 1,394 | -1 | -0.1% | 33,300 |
2019/05/29 | 1,389 | 1,399 | 1,376 | 1,395 | -24 | -1.7% | 46,900 |
2019/05/28 | 1,408 | 1,427 | 1,391 | 1,419 | +4 | +0.3% | 60,700 |
2019/05/27 | 1,408 | 1,440 | 1,388 | 1,415 | +14 | +1% | 87,000 |
2019/05/24 | 1,375 | 1,406 | 1,360 | 1,401 | -4 | -0.3% | 68,400 |
2019/05/23 | 1,400 | 1,407 | 1,374 | 1,405 | +3 | +0.2% | 75,800 |
2019/05/22 | 1,437 | 1,450 | 1,398 | 1,402 | -34 | -2.4% | 64,300 |
2019/05/21 | 1,446 | 1,446 | 1,412 | 1,436 | -27 | -1.8% | 66,500 |
2019/05/20 | 1,470 | 1,478 | 1,413 | 1,463 | -10 | -0.7% | 151,900 |
2019/05/17 | 1,465 | 1,484 | 1,438 | 1,473 | +47 | +3.3% | 154,600 |
2019/05/16 | 1,576 | 1,584 | 1,424 | 1,426 | -180 | -11.2% | 250,100 |
2019/05/15 | 1,620 | 1,622 | 1,595 | 1,606 | -5 | -0.3% | 109,400 |
2019/05/14 | 1,550 | 1,611 | 1,530 | 1,611 | +9 | +0.6% | 81,400 |
2019/05/13 | 1,631 | 1,631 | 1,600 | 1,602 | -31 | -1.9% | 61,700 |
2019/05/10 | 1,608 | 1,636 | 1,596 | 1,633 | +25 | +1.6% | 84,600 |
2019/05/09 | 1,659 | 1,659 | 1,600 | 1,608 | -61 | -3.7% | 83,600 |
2019/05/08 | 1,720 | 1,720 | 1,650 | 1,669 | -69 | -4% | 82,300 |
2019/05/07 | 1,771 | 1,777 | 1,734 | 1,738 | -56 | -3.1% | 58,100 |
2019/04/26 | 1,786 | 1,796 | 1,759 | 1,794 | -14 | -0.8% | 62,900 |
2019/04/25 | 1,794 | 1,815 | 1,766 | 1,808 | +24 | +1.3% | 50,300 |
2019/04/24 | 1,814 | 1,822 | 1,784 | 1,784 | -17 | -0.9% | 46,200 |
2019/04/23 | 1,821 | 1,829 | 1,790 | 1,801 | -15 | -0.8% | 35,000 |
1301~
1350
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