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 |
---|---|---|---|---|---|---|---|
2019/07/30 | 1,380 | 1,397 | 1,380 | 1,385 | +6 | +0.4% | 44,400 |
2019/07/29 | 1,391 | 1,394 | 1,375 | 1,379 | -7 | -0.5% | 26,500 |
2019/07/26 | 1,410 | 1,410 | 1,372 | 1,386 | -26 | -1.8% | 33,200 |
2019/07/25 | 1,413 | 1,427 | 1,410 | 1,412 | -1 | -0.1% | 24,600 |
2019/07/24 | 1,397 | 1,415 | 1,397 | 1,413 | +29 | +2.1% | 50,300 |
2019/07/23 | 1,360 | 1,395 | 1,355 | 1,384 | +35 | +2.6% | 39,800 |
2019/07/22 | 1,360 | 1,375 | 1,348 | 1,349 | -7 | -0.5% | 23,400 |
2019/07/19 | 1,317 | 1,358 | 1,317 | 1,356 | +34 | +2.6% | 36,100 |
2019/07/18 | 1,359 | 1,359 | 1,316 | 1,322 | -41 | -3% | 57,500 |
2019/07/17 | 1,379 | 1,379 | 1,357 | 1,363 | -7 | -0.5% | 26,500 |
2019/07/16 | 1,381 | 1,393 | 1,370 | 1,370 | -12 | -0.9% | 32,900 |
2019/07/12 | 1,408 | 1,408 | 1,379 | 1,382 | -17 | -1.2% | 28,900 |
2019/07/11 | 1,387 | 1,418 | 1,386 | 1,399 | +13 | +0.9% | 47,200 |
2019/07/10 | 1,380 | 1,395 | 1,376 | 1,386 | -10 | -0.7% | 37,200 |
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 |
1301~
1350
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