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 |
---|---|---|---|---|---|---|---|
2018/09/06 | 2,466 | 2,565 | 2,454 | 2,547 | +56 | +2.2% | 98,700 |
2018/09/05 | 2,485 | 2,525 | 2,470 | 2,491 | +23 | +0.9% | 58,100 |
2018/09/04 | 2,457 | 2,489 | 2,448 | 2,468 | +20 | +0.8% | 45,900 |
2018/09/03 | 2,492 | 2,492 | 2,419 | 2,448 | -53 | -2.1% | 65,300 |
2018/08/31 | 2,539 | 2,539 | 2,481 | 2,501 | -38 | -1.5% | 72,200 |
2018/08/30 | 2,569 | 2,570 | 2,505 | 2,539 | -17 | -0.7% | 42,600 |
2018/08/29 | 2,481 | 2,569 | 2,480 | 2,556 | +56 | +2.2% | 48,300 |
2018/08/28 | 2,550 | 2,569 | 2,491 | 2,500 | -35 | -1.4% | 54,700 |
2018/08/27 | 2,550 | 2,565 | 2,520 | 2,535 | -12 | -0.5% | 34,200 |
2018/08/24 | 2,535 | 2,573 | 2,510 | 2,547 | +32 | +1.3% | 42,000 |
2018/08/23 | 2,492 | 2,530 | 2,465 | 2,515 | +26 | +1% | 39,200 |
2018/08/22 | 2,425 | 2,511 | 2,418 | 2,489 | +53 | +2.2% | 48,800 |
2018/08/21 | 2,432 | 2,447 | 2,400 | 2,436 | -24 | -1% | 46,800 |
2018/08/20 | 2,492 | 2,529 | 2,448 | 2,460 | -31 | -1.2% | 44,300 |
2018/08/17 | 2,463 | 2,516 | 2,441 | 2,491 | +28 | +1.1% | 37,800 |
2018/08/16 | 2,459 | 2,480 | 2,412 | 2,463 | -45 | -1.8% | 52,800 |
2018/08/15 | 2,544 | 2,544 | 2,477 | 2,508 | -44 | -1.7% | 37,100 |
2018/08/14 | 2,519 | 2,560 | 2,501 | 2,552 | +32 | +1.3% | 54,600 |
2018/08/13 | 2,596 | 2,596 | 2,493 | 2,520 | -64 | -2.5% | 73,200 |
2018/08/10 | 2,621 | 2,636 | 2,570 | 2,584 | -52 | -2% | 108,800 |
2018/08/09 | 2,657 | 2,675 | 2,624 | 2,636 | -47 | -1.8% | 75,500 |
2018/08/08 | 2,679 | 2,740 | 2,652 | 2,683 | +34 | +1.3% | 96,300 |
2018/08/07 | 2,641 | 2,685 | 2,639 | 2,649 | -12 | -0.5% | 52,300 |
2018/08/06 | 2,680 | 2,709 | 2,643 | 2,661 | -53 | -2% | 134,800 |
2018/08/03 | 2,718 | 2,757 | 2,705 | 2,714 | -16 | -0.6% | 152,300 |
2018/08/02 | 2,690 | 2,799 | 2,680 | 2,730 | +70 | +2.6% | 438,900 |
2018/08/01 | 2,540 | 2,680 | 2,512 | 2,660 | +463 | +21.1% | 758,300 |
2018/07/31 | 2,279 | 2,285 | 2,163 | 2,197 | -81 | -3.6% | 82,800 |
2018/07/30 | 2,313 | 2,313 | 2,265 | 2,278 | -12 | -0.5% | 35,500 |
2018/07/27 | 2,295 | 2,306 | 2,271 | 2,290 | -5 | -0.2% | 29,100 |
2018/07/26 | 2,290 | 2,315 | 2,275 | 2,295 | +44 | +2% | 51,800 |
2018/07/25 | 2,187 | 2,258 | 2,187 | 2,251 | +66 | +3% | 49,300 |
2018/07/24 | 2,143 | 2,195 | 2,134 | 2,185 | +51 | +2.4% | 30,900 |
2018/07/23 | 2,133 | 2,163 | 2,123 | 2,134 | -36 | -1.7% | 27,500 |
2018/07/20 | 2,178 | 2,191 | 2,126 | 2,170 | -27 | -1.2% | 37,600 |
2018/07/19 | 2,198 | 2,242 | 2,158 | 2,197 | +33 | +1.5% | 62,200 |
2018/07/18 | 2,157 | 2,194 | 2,142 | 2,164 | +12 | +0.6% | 29,500 |
2018/07/17 | 2,139 | 2,180 | 2,114 | 2,152 | -37 | -1.7% | 44,900 |
2018/07/13 | 2,145 | 2,206 | 2,127 | 2,189 | +48 | +2.2% | 56,800 |
2018/07/12 | 2,121 | 2,154 | 2,091 | 2,141 | +1 | ±0% | 28,000 |
2018/07/11 | 2,150 | 2,158 | 2,095 | 2,140 | -44 | -2% | 54,100 |
2018/07/10 | 2,285 | 2,285 | 2,184 | 2,184 | -51 | -2.3% | 37,600 |
2018/07/09 | 2,162 | 2,240 | 2,145 | 2,235 | +75 | +3.5% | 32,200 |
2018/07/06 | 2,130 | 2,174 | 2,128 | 2,160 | +41 | +1.9% | 35,100 |
2018/07/05 | 2,175 | 2,180 | 2,103 | 2,119 | -74 | -3.4% | 92,500 |
2018/07/04 | 2,231 | 2,240 | 2,183 | 2,193 | -69 | -3.1% | 116,200 |
2018/07/03 | 2,253 | 2,323 | 2,240 | 2,262 | +9 | +0.4% | 75,100 |
2018/07/02 | 2,270 | 2,310 | 2,253 | 2,253 | -28 | -1.2% | 80,000 |
2018/06/29 | 2,288 | 2,320 | 2,261 | 2,281 | +20 | +0.9% | 60,100 |
2018/06/28 | 2,257 | 2,266 | 2,234 | 2,261 | -20 | -0.9% | 30,200 |
1501~
1550
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