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 |
---|---|---|---|---|---|---|---|
2019/05/20 | 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 |
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 |
1351~
1400
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