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 |
---|---|---|---|---|---|---|---|
2018/07/18 | 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 |
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 |
1551~
1600
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