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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 4,965 | 5,070 | 4,960 | 5,030 | +75 | +1.5% | 77,700 |
| 2024/06/25 | 4,945 | 4,975 | 4,925 | 4,955 | -10 | -0.2% | 41,600 |
| 2024/06/24 | 4,940 | 4,995 | 4,935 | 4,965 | +40 | +0.8% | 80,500 |
| 2024/06/21 | 4,945 | 4,970 | 4,895 | 4,925 | +15 | +0.3% | 96,900 |
| 2024/06/20 | 4,870 | 4,960 | 4,850 | 4,910 | +75 | +1.6% | 117,400 |
| 2024/06/19 | 4,825 | 4,875 | 4,805 | 4,835 | +5 | +0.1% | 57,800 |
| 2024/06/18 | 4,820 | 4,865 | 4,795 | 4,830 | +15 | +0.3% | 55,000 |
| 2024/06/17 | 4,760 | 4,815 | 4,705 | 4,815 | ±0 | ±0% | 73,000 |
| 2024/06/14 | 4,670 | 4,830 | 4,670 | 4,815 | +180 | +3.9% | 114,600 |
| 2024/06/13 | 4,790 | 4,820 | 4,635 | 4,635 | -165 | -3.4% | 73,500 |
| 2024/06/12 | 4,730 | 4,820 | 4,705 | 4,800 | +10 | +0.2% | 81,300 |
| 2024/06/11 | 4,880 | 4,880 | 4,775 | 4,790 | -95 | -1.9% | 107,600 |
| 2024/06/10 | 4,800 | 4,895 | 4,800 | 4,885 | +65 | +1.3% | 127,500 |
| 2024/06/07 | 4,735 | 4,915 | 4,735 | 4,820 | +70 | +1.5% | 180,500 |
| 2024/06/06 | 4,840 | 4,850 | 4,705 | 4,750 | +50 | +1.1% | 94,700 |
| 2024/06/05 | 4,870 | 4,910 | 4,695 | 4,700 | -170 | -3.5% | 124,700 |
| 2024/06/04 | 4,760 | 4,880 | 4,720 | 4,870 | +90 | +1.9% | 133,800 |
| 2024/06/03 | 4,820 | 4,845 | 4,770 | 4,780 | -5 | -0.1% | 99,800 |
| 2024/05/31 | 4,645 | 4,795 | 4,645 | 4,785 | +90 | +1.9% | 141,300 |
| 2024/05/30 | 4,605 | 4,760 | 4,545 | 4,695 | +25 | +0.5% | 128,600 |
| 2024/05/29 | 4,710 | 4,740 | 4,665 | 4,670 | +5 | +0.1% | 85,100 |
| 2024/05/28 | 4,640 | 4,710 | 4,605 | 4,665 | +60 | +1.3% | 90,900 |
| 2024/05/27 | 4,590 | 4,635 | 4,585 | 4,605 | +15 | +0.3% | 45,400 |
| 2024/05/24 | 4,590 | 4,650 | 4,555 | 4,590 | -30 | -0.6% | 62,300 |
| 2024/05/23 | 4,615 | 4,695 | 4,560 | 4,620 | +50 | +1.1% | 132,500 |
| 2024/05/22 | 4,835 | 4,900 | 4,535 | 4,570 | -295 | -6.1% | 256,200 |
| 2024/05/21 | 4,670 | 4,875 | 4,670 | 4,865 | +240 | +5.2% | 242,500 |
| 2024/05/20 | 4,570 | 4,645 | 4,560 | 4,625 | +70 | +1.5% | 127,100 |
| 2024/05/17 | 4,460 | 4,565 | 4,425 | 4,555 | +55 | +1.2% | 219,200 |
| 2024/05/16 | 4,405 | 4,595 | 4,355 | 4,500 | -395 | -8.1% | 645,800 |
| 2024/05/15 | 4,955 | 5,020 | 4,885 | 4,895 | -60 | -1.2% | 189,800 |
| 2024/05/14 | 5,020 | 5,030 | 4,840 | 4,955 | -125 | -2.5% | 177,200 |
| 2024/05/13 | 4,980 | 5,080 | 4,940 | 5,080 | +60 | +1.2% | 88,900 |
| 2024/05/10 | 5,060 | 5,100 | 4,995 | 5,020 | -10 | -0.2% | 69,000 |
| 2024/05/09 | 4,905 | 5,070 | 4,895 | 5,030 | +90 | +1.8% | 79,000 |
| 2024/05/08 | 5,060 | 5,080 | 4,940 | 4,940 | -110 | -2.2% | 97,800 |
| 2024/05/07 | 5,070 | 5,090 | 5,020 | 5,050 | +40 | +0.8% | 60,900 |
| 2024/05/02 | 4,965 | 5,040 | 4,935 | 5,010 | +40 | +0.8% | 76,500 |
| 2024/05/01 | 4,900 | 4,970 | 4,850 | 4,970 | +5 | +0.1% | 96,300 |
| 2024/04/30 | 5,000 | 5,060 | 4,945 | 4,965 | +15 | +0.3% | 113,500 |
| 2024/04/26 | 4,935 | 4,980 | 4,795 | 4,950 | +115 | +2.4% | 182,500 |
| 2024/04/25 | 4,930 | 4,945 | 4,835 | 4,835 | -100 | -2% | 115,000 |
| 2024/04/24 | 4,845 | 4,975 | 4,830 | 4,935 | +160 | +3.4% | 137,600 |
| 2024/04/23 | 4,905 | 4,950 | 4,720 | 4,775 | -105 | -2.2% | 172,100 |
| 2024/04/22 | 4,970 | 4,990 | 4,820 | 4,880 | -25 | -0.5% | 128,800 |
| 2024/04/19 | 5,110 | 5,130 | 4,800 | 4,905 | -245 | -4.8% | 254,200 |
| 2024/04/18 | 5,030 | 5,210 | 4,975 | 5,150 | +60 | +1.2% | 109,000 |
| 2024/04/17 | 5,180 | 5,210 | 5,040 | 5,090 | -60 | -1.2% | 143,200 |
| 2024/04/16 | 5,400 | 5,410 | 5,150 | 5,150 | -270 | -5% | 156,300 |
| 2024/04/15 | 5,400 | 5,420 | 5,340 | 5,420 | ±0 | ±0% | 90,700 |
101～
150
件表示中 / 3585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 | 424,000円 | -0.5% | -24.7% | 2.59% | 9.49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 | 280,200円 | +51.2% | +70.6% | 1.07% | 21.37倍 | 3.16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 | 330,500円 | -2.7% | -23.2% | 5.14% | 8.19倍 | 0.70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 | 152,800円 | +7.3% | +2.0% | 3.60% | 8.06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 | 1,800,000円 | -0.5% | -25.5% | 2.22% | 9.50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
