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 |
---|---|---|---|---|---|---|---|
2019/02/07 | 1,618 | 1,638 | 1,605 | 1,626 | -5 | -0.3% | 68,400 |
2019/02/06 | 1,650 | 1,650 | 1,612 | 1,631 | -30 | -1.8% | 92,400 |
2019/02/05 | 1,704 | 1,704 | 1,645 | 1,661 | -44 | -2.6% | 168,400 |
2019/02/04 | 1,608 | 1,742 | 1,606 | 1,705 | +110 | +6.9% | 239,400 |
2019/02/01 | 1,540 | 1,617 | 1,531 | 1,595 | +108 | +7.3% | 211,700 |
2019/01/31 | 1,499 | 1,505 | 1,470 | 1,487 | +17 | +1.2% | 77,700 |
2019/01/30 | 1,498 | 1,500 | 1,468 | 1,470 | -27 | -1.8% | 111,400 |
2019/01/29 | 1,527 | 1,530 | 1,484 | 1,497 | -44 | -2.9% | 86,400 |
2019/01/28 | 1,565 | 1,567 | 1,535 | 1,541 | +10 | +0.7% | 39,700 |
2019/01/25 | 1,520 | 1,565 | 1,520 | 1,531 | +15 | +1% | 94,000 |
2019/01/24 | 1,509 | 1,530 | 1,492 | 1,516 | +1 | +0.1% | 46,100 |
2019/01/23 | 1,504 | 1,530 | 1,481 | 1,515 | -22 | -1.4% | 66,400 |
2019/01/22 | 1,561 | 1,569 | 1,537 | 1,537 | -24 | -1.5% | 100,700 |
2019/01/21 | 1,547 | 1,585 | 1,521 | 1,561 | +43 | +2.8% | 89,300 |
2019/01/18 | 1,516 | 1,536 | 1,501 | 1,518 | +12 | +0.8% | 57,800 |
2019/01/17 | 1,522 | 1,550 | 1,495 | 1,506 | +11 | +0.7% | 82,300 |
2019/01/16 | 1,559 | 1,559 | 1,483 | 1,495 | -51 | -3.3% | 81,400 |
2019/01/15 | 1,459 | 1,550 | 1,441 | 1,546 | +76 | +5.2% | 106,200 |
2019/01/11 | 1,476 | 1,489 | 1,460 | 1,470 | -5 | -0.3% | 79,100 |
2019/01/10 | 1,487 | 1,487 | 1,455 | 1,475 | -16 | -1.1% | 59,400 |
2019/01/09 | 1,493 | 1,500 | 1,469 | 1,491 | -2 | -0.1% | 70,300 |
2019/01/08 | 1,485 | 1,514 | 1,481 | 1,493 | +30 | +2.1% | 67,800 |
2019/01/07 | 1,449 | 1,488 | 1,433 | 1,463 | +51 | +3.6% | 54,800 |
2019/01/04 | 1,440 | 1,450 | 1,385 | 1,412 | -53 | -3.6% | 72,700 |
2018/12/28 | 1,452 | 1,474 | 1,439 | 1,465 | -27 | -1.8% | 58,800 |
2018/12/27 | 1,450 | 1,492 | 1,430 | 1,492 | +100 | +7.2% | 112,400 |
2018/12/26 | 1,377 | 1,415 | 1,376 | 1,392 | +50 | +3.7% | 76,100 |
2018/12/25 | 1,350 | 1,356 | 1,321 | 1,342 | -60 | -4.3% | 100,400 |
2018/12/21 | 1,450 | 1,450 | 1,389 | 1,402 | -39 | -2.7% | 113,400 |
2018/12/20 | 1,490 | 1,503 | 1,422 | 1,441 | -72 | -4.8% | 110,600 |
2018/12/19 | 1,502 | 1,526 | 1,476 | 1,513 | +14 | +0.9% | 49,500 |
2018/12/18 | 1,498 | 1,538 | 1,485 | 1,499 | -38 | -2.5% | 88,400 |
2018/12/17 | 1,600 | 1,600 | 1,535 | 1,537 | -69 | -4.3% | 90,300 |
2018/12/14 | 1,651 | 1,653 | 1,597 | 1,606 | -62 | -3.7% | 59,100 |
2018/12/13 | 1,651 | 1,679 | 1,628 | 1,668 | +39 | +2.4% | 66,500 |
2018/12/12 | 1,591 | 1,653 | 1,591 | 1,629 | +34 | +2.1% | 79,600 |
2018/12/11 | 1,639 | 1,641 | 1,589 | 1,595 | -27 | -1.7% | 72,800 |
2018/12/10 | 1,646 | 1,646 | 1,608 | 1,622 | -53 | -3.2% | 62,500 |
2018/12/07 | 1,710 | 1,731 | 1,675 | 1,675 | -35 | -2% | 73,000 |
2018/12/06 | 1,717 | 1,720 | 1,679 | 1,710 | -32 | -1.8% | 150,400 |
2018/12/05 | 1,780 | 1,800 | 1,737 | 1,742 | -84 | -4.6% | 72,100 |
2018/12/04 | 1,904 | 1,911 | 1,812 | 1,826 | -54 | -2.9% | 53,800 |
2018/12/03 | 1,868 | 1,903 | 1,866 | 1,880 | +29 | +1.6% | 49,800 |
2018/11/30 | 1,858 | 1,911 | 1,839 | 1,851 | +13 | +0.7% | 43,700 |
2018/11/29 | 1,821 | 1,855 | 1,821 | 1,838 | +26 | +1.4% | 50,600 |
2018/11/28 | 1,789 | 1,820 | 1,777 | 1,812 | +45 | +2.5% | 66,700 |
2018/11/27 | 1,717 | 1,774 | 1,691 | 1,767 | +55 | +3.2% | 87,300 |
2018/11/26 | 1,725 | 1,729 | 1,690 | 1,712 | -15 | -0.9% | 60,000 |
2018/11/22 | 1,743 | 1,767 | 1,702 | 1,727 | -15 | -0.9% | 103,300 |
2018/11/21 | 1,723 | 1,764 | 1,706 | 1,742 | -61 | -3.4% | 103,400 |
1401~
1450
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