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 |
---|---|---|---|---|---|---|---|
2019/04/22 | 1,797 | 1,817 | 1,780 | 1,816 | +33 | +1.9% | 35,700 |
2019/04/19 | 1,791 | 1,791 | 1,764 | 1,783 | +8 | +0.5% | 29,500 |
2019/04/18 | 1,837 | 1,837 | 1,764 | 1,775 | -61 | -3.3% | 43,400 |
2019/04/17 | 1,821 | 1,858 | 1,809 | 1,836 | +18 | +1% | 67,200 |
2019/04/16 | 1,860 | 1,860 | 1,812 | 1,818 | -40 | -2.2% | 49,400 |
2019/04/15 | 1,832 | 1,858 | 1,811 | 1,858 | +26 | +1.4% | 75,000 |
2019/04/12 | 1,814 | 1,834 | 1,795 | 1,832 | +29 | +1.6% | 74,600 |
2019/04/11 | 1,807 | 1,817 | 1,796 | 1,803 | +1 | +0.1% | 29,200 |
2019/04/10 | 1,792 | 1,809 | 1,790 | 1,802 | +4 | +0.2% | 39,400 |
2019/04/09 | 1,805 | 1,823 | 1,782 | 1,798 | ±0 | ±0% | 47,400 |
2019/04/08 | 1,821 | 1,825 | 1,778 | 1,798 | -21 | -1.2% | 31,800 |
2019/04/05 | 1,804 | 1,828 | 1,800 | 1,819 | +16 | +0.9% | 52,200 |
2019/04/04 | 1,792 | 1,817 | 1,777 | 1,803 | +22 | +1.2% | 80,200 |
2019/04/03 | 1,713 | 1,781 | 1,704 | 1,781 | +65 | +3.8% | 97,500 |
2019/04/02 | 1,710 | 1,737 | 1,696 | 1,716 | +31 | +1.8% | 72,200 |
2019/04/01 | 1,638 | 1,694 | 1,638 | 1,685 | +57 | +3.5% | 67,400 |
2019/03/29 | 1,637 | 1,649 | 1,614 | 1,628 | +9 | +0.6% | 42,600 |
2019/03/28 | 1,652 | 1,653 | 1,602 | 1,619 | -54 | -3.2% | 47,500 |
2019/03/27 | 1,677 | 1,682 | 1,647 | 1,673 | -18 | -1.1% | 36,600 |
2019/03/26 | 1,663 | 1,703 | 1,663 | 1,691 | +57 | +3.5% | 82,900 |
2019/03/25 | 1,630 | 1,651 | 1,614 | 1,634 | -51 | -3% | 63,400 |
2019/03/22 | 1,681 | 1,693 | 1,656 | 1,685 | -1 | -0.1% | 58,600 |
2019/03/20 | 1,674 | 1,703 | 1,664 | 1,686 | +12 | +0.7% | 77,800 |
2019/03/19 | 1,620 | 1,682 | 1,605 | 1,674 | +70 | +4.4% | 114,600 |
2019/03/18 | 1,581 | 1,608 | 1,575 | 1,604 | +26 | +1.6% | 34,100 |
2019/03/15 | 1,545 | 1,590 | 1,534 | 1,578 | +33 | +2.1% | 47,600 |
2019/03/14 | 1,572 | 1,584 | 1,545 | 1,545 | -27 | -1.7% | 41,900 |
2019/03/13 | 1,606 | 1,608 | 1,568 | 1,572 | -44 | -2.7% | 55,300 |
2019/03/12 | 1,613 | 1,622 | 1,599 | 1,616 | +14 | +0.9% | 33,400 |
2019/03/11 | 1,600 | 1,614 | 1,575 | 1,602 | +1 | +0.1% | 36,800 |
2019/03/08 | 1,590 | 1,619 | 1,590 | 1,601 | -19 | -1.2% | 98,400 |
2019/03/07 | 1,647 | 1,647 | 1,614 | 1,620 | -33 | -2% | 75,900 |
2019/03/06 | 1,638 | 1,663 | 1,632 | 1,653 | +23 | +1.4% | 62,700 |
2019/03/05 | 1,651 | 1,654 | 1,621 | 1,630 | -42 | -2.5% | 60,600 |
2019/03/04 | 1,662 | 1,673 | 1,635 | 1,672 | +12 | +0.7% | 60,900 |
2019/03/01 | 1,669 | 1,680 | 1,660 | 1,660 | -11 | -0.7% | 43,900 |
2019/02/28 | 1,660 | 1,686 | 1,646 | 1,671 | +4 | +0.2% | 54,600 |
2019/02/27 | 1,653 | 1,673 | 1,653 | 1,667 | +14 | +0.8% | 34,100 |
2019/02/26 | 1,670 | 1,681 | 1,627 | 1,653 | -19 | -1.1% | 60,500 |
2019/02/25 | 1,682 | 1,682 | 1,662 | 1,672 | -2 | -0.1% | 54,600 |
2019/02/22 | 1,679 | 1,680 | 1,658 | 1,674 | -7 | -0.4% | 42,200 |
2019/02/21 | 1,694 | 1,699 | 1,665 | 1,681 | -15 | -0.9% | 80,500 |
2019/02/20 | 1,685 | 1,697 | 1,682 | 1,696 | +19 | +1.1% | 42,500 |
2019/02/19 | 1,673 | 1,683 | 1,664 | 1,677 | +7 | +0.4% | 55,100 |
2019/02/18 | 1,642 | 1,676 | 1,642 | 1,670 | +52 | +3.2% | 61,400 |
2019/02/15 | 1,613 | 1,642 | 1,604 | 1,618 | -2 | -0.1% | 31,800 |
2019/02/14 | 1,652 | 1,657 | 1,604 | 1,620 | -37 | -2.2% | 102,000 |
2019/02/13 | 1,641 | 1,668 | 1,635 | 1,657 | +34 | +2.1% | 73,600 |
2019/02/12 | 1,597 | 1,636 | 1,597 | 1,623 | +27 | +1.7% | 50,700 |
2019/02/08 | 1,608 | 1,638 | 1,593 | 1,596 | -30 | -1.8% | 107,200 |
1351~
1400
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