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 |
---|---|---|---|---|---|---|---|
2018/06/27 | 2,270 | 2,295 | 2,239 | 2,281 | +28 | +1.2% | 29,500 |
2018/06/26 | 2,284 | 2,284 | 2,209 | 2,253 | -39 | -1.7% | 61,600 |
2018/06/25 | 2,320 | 2,335 | 2,275 | 2,292 | -24 | -1% | 64,800 |
2018/06/22 | 2,237 | 2,318 | 2,230 | 2,316 | +50 | +2.2% | 100,400 |
2018/06/21 | 2,270 | 2,294 | 2,248 | 2,266 | -13 | -0.6% | 46,100 |
2018/06/20 | 2,235 | 2,285 | 2,209 | 2,279 | +35 | +1.6% | 49,500 |
2018/06/19 | 2,257 | 2,320 | 2,237 | 2,244 | +2 | +0.1% | 71,700 |
2018/06/18 | 2,250 | 2,289 | 2,221 | 2,242 | -5 | -0.2% | 82,400 |
2018/06/15 | 2,269 | 2,269 | 2,175 | 2,247 | -12 | -0.5% | 70,000 |
2018/06/14 | 2,253 | 2,270 | 2,245 | 2,259 | +11 | +0.5% | 47,400 |
2018/06/13 | 2,260 | 2,271 | 2,226 | 2,248 | -17 | -0.8% | 60,700 |
2018/06/12 | 2,297 | 2,312 | 2,260 | 2,265 | +8 | +0.4% | 62,300 |
2018/06/11 | 2,270 | 2,272 | 2,229 | 2,257 | -41 | -1.8% | 73,400 |
2018/06/08 | 2,275 | 2,350 | 2,262 | 2,298 | +123 | +5.7% | 207,400 |
2018/06/07 | 2,149 | 2,187 | 2,142 | 2,175 | +26 | +1.2% | 46,500 |
2018/06/06 | 2,140 | 2,162 | 2,129 | 2,149 | +5 | +0.2% | 52,200 |
2018/06/05 | 2,111 | 2,153 | 2,089 | 2,144 | +71 | +3.4% | 74,700 |
2018/06/04 | 2,058 | 2,085 | 2,023 | 2,073 | +15 | +0.7% | 45,300 |
2018/06/01 | 2,066 | 2,068 | 2,015 | 2,058 | -21 | -1% | 75,200 |
2018/05/31 | 2,001 | 2,090 | 2,001 | 2,079 | +87 | +4.4% | 60,700 |
2018/05/30 | 1,981 | 2,019 | 1,958 | 1,992 | -39 | -1.9% | 39,700 |
2018/05/29 | 2,042 | 2,075 | 1,980 | 2,031 | -20 | -1% | 74,700 |
2018/05/28 | 2,043 | 2,069 | 2,029 | 2,051 | -12 | -0.6% | 35,900 |
2018/05/25 | 2,076 | 2,099 | 2,040 | 2,063 | -44 | -2.1% | 62,200 |
2018/05/24 | 2,177 | 2,177 | 2,100 | 2,107 | -68 | -3.1% | 45,600 |
2018/05/23 | 2,111 | 2,195 | 2,103 | 2,175 | +52 | +2.4% | 73,800 |
2018/05/22 | 2,158 | 2,179 | 2,110 | 2,123 | -51 | -2.3% | 86,300 |
2018/05/21 | 2,172 | 2,195 | 2,140 | 2,174 | +6 | +0.3% | 57,200 |
2018/05/18 | 2,200 | 2,210 | 2,160 | 2,168 | -43 | -1.9% | 71,900 |
2018/05/17 | 2,135 | 2,229 | 2,113 | 2,211 | +75 | +3.5% | 195,100 |
2018/05/16 | 1,972 | 2,138 | 1,971 | 2,136 | +259 | +13.8% | 443,100 |
2018/05/15 | 1,906 | 1,947 | 1,863 | 1,877 | -6 | -0.3% | 101,400 |
2018/05/14 | 1,826 | 1,884 | 1,778 | 1,883 | +61 | +3.3% | 85,500 |
2018/05/11 | 1,814 | 1,840 | 1,807 | 1,822 | +8 | +0.4% | 35,400 |
2018/05/10 | 1,839 | 1,848 | 1,801 | 1,814 | -12 | -0.7% | 53,400 |
2018/05/09 | 1,850 | 1,856 | 1,805 | 1,826 | -10 | -0.5% | 61,400 |
2018/05/08 | 1,865 | 1,875 | 1,827 | 1,836 | -35 | -1.9% | 47,600 |
2018/05/07 | 1,847 | 1,906 | 1,841 | 1,871 | +45 | +2.5% | 63,900 |
2018/05/02 | 1,800 | 1,830 | 1,796 | 1,826 | +18 | +1% | 20,200 |
2018/05/01 | 1,839 | 1,840 | 1,799 | 1,808 | -28 | -1.5% | 16,300 |
2018/04/27 | 1,830 | 1,847 | 1,812 | 1,836 | +17 | +0.9% | 39,300 |
2018/04/26 | 1,819 | 1,837 | 1,803 | 1,819 | +2 | +0.1% | 26,500 |
2018/04/25 | 1,842 | 1,842 | 1,793 | 1,817 | -30 | -1.6% | 24,700 |
2018/04/24 | 1,820 | 1,861 | 1,818 | 1,847 | +42 | +2.3% | 42,900 |
2018/04/23 | 1,777 | 1,818 | 1,775 | 1,805 | +27 | +1.5% | 35,500 |
2018/04/20 | 1,748 | 1,792 | 1,748 | 1,778 | +5 | +0.3% | 25,000 |
2018/04/19 | 1,777 | 1,786 | 1,748 | 1,773 | +11 | +0.6% | 22,800 |
2018/04/18 | 1,706 | 1,766 | 1,697 | 1,762 | +54 | +3.2% | 37,400 |
2018/04/17 | 1,693 | 1,716 | 1,674 | 1,708 | +6 | +0.4% | 44,200 |
2018/04/16 | 1,741 | 1,741 | 1,694 | 1,702 | -39 | -2.2% | 48,100 |
1551~
1600
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