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 |
---|---|---|---|---|---|---|---|
2018/04/13 | 1,719 | 1,746 | 1,713 | 1,741 | +23 | +1.3% | 27,400 |
2018/04/12 | 1,720 | 1,740 | 1,705 | 1,718 | -13 | -0.8% | 28,300 |
2018/04/11 | 1,714 | 1,743 | 1,705 | 1,731 | +40 | +2.4% | 64,800 |
2018/04/10 | 1,616 | 1,706 | 1,606 | 1,691 | +85 | +5.3% | 114,700 |
2018/04/09 | 1,636 | 1,636 | 1,568 | 1,606 | -69 | -4.1% | 129,900 |
2018/04/06 | 1,741 | 1,750 | 1,664 | 1,675 | -70 | -4% | 88,200 |
2018/04/05 | 1,752 | 1,766 | 1,721 | 1,745 | +10 | +0.6% | 53,100 |
2018/04/04 | 1,733 | 1,761 | 1,721 | 1,735 | +2 | +0.1% | 30,600 |
2018/04/03 | 1,729 | 1,746 | 1,702 | 1,733 | -15 | -0.9% | 40,400 |
2018/04/02 | 1,768 | 1,777 | 1,733 | 1,748 | -2 | -0.1% | 26,100 |
2018/03/30 | 1,742 | 1,760 | 1,713 | 1,750 | +27 | +1.6% | 37,300 |
2018/03/29 | 1,756 | 1,773 | 1,700 | 1,723 | -33 | -1.9% | 52,400 |
2018/03/28 | 1,736 | 1,760 | 1,710 | 1,756 | -28 | -1.6% | 39,100 |
2018/03/27 | 1,745 | 1,784 | 1,733 | 1,784 | +64 | +3.7% | 68,500 |
2018/03/26 | 1,702 | 1,722 | 1,649 | 1,720 | -15 | -0.9% | 75,100 |
2018/03/23 | 1,785 | 1,785 | 1,720 | 1,735 | -113 | -6.1% | 63,600 |
2018/03/22 | 1,819 | 1,853 | 1,819 | 1,848 | +16 | +0.9% | 27,800 |
2018/03/20 | 1,819 | 1,837 | 1,795 | 1,832 | -22 | -1.2% | 39,700 |
2018/03/19 | 1,875 | 1,897 | 1,822 | 1,854 | -38 | -2% | 41,400 |
2018/03/16 | 1,900 | 1,911 | 1,861 | 1,892 | -3 | -0.2% | 32,800 |
2018/03/15 | 1,907 | 1,907 | 1,845 | 1,895 | -13 | -0.7% | 40,300 |
2018/03/14 | 1,890 | 1,909 | 1,872 | 1,908 | +15 | +0.8% | 21,900 |
2018/03/13 | 1,880 | 1,893 | 1,840 | 1,893 | +2 | +0.1% | 68,200 |
2018/03/12 | 1,887 | 1,909 | 1,860 | 1,891 | +34 | +1.8% | 48,600 |
2018/03/09 | 1,873 | 1,887 | 1,825 | 1,857 | -1 | -0.1% | 57,800 |
2018/03/08 | 1,870 | 1,884 | 1,841 | 1,858 | -3 | -0.2% | 42,100 |
2018/03/07 | 1,896 | 1,916 | 1,856 | 1,861 | -49 | -2.6% | 42,200 |
2018/03/06 | 1,923 | 1,967 | 1,890 | 1,910 | -1 | -0.1% | 67,200 |
2018/03/05 | 1,968 | 1,968 | 1,902 | 1,911 | -77 | -3.9% | 49,000 |
2018/03/02 | 1,991 | 2,019 | 1,976 | 1,988 | -71 | -3.4% | 44,700 |
2018/03/01 | 2,027 | 2,084 | 2,014 | 2,059 | +7 | +0.3% | 48,900 |
2018/02/28 | 2,080 | 2,105 | 2,050 | 2,052 | -54 | -2.6% | 64,600 |
2018/02/27 | 2,141 | 2,143 | 2,100 | 2,106 | -21 | -1% | 43,000 |
2018/02/26 | 2,165 | 2,197 | 2,120 | 2,127 | -11 | -0.5% | 31,600 |
2018/02/23 | 2,155 | 2,167 | 2,083 | 2,138 | -17 | -0.8% | 42,300 |
2018/02/22 | 2,173 | 2,248 | 2,142 | 2,155 | +42 | +2% | 71,300 |
2018/02/21 | 2,133 | 2,173 | 2,109 | 2,113 | -40 | -1.9% | 43,000 |
2018/02/20 | 2,089 | 2,228 | 2,089 | 2,153 | +100 | +4.9% | 125,600 |
2018/02/19 | 1,976 | 2,087 | 1,976 | 2,053 | +100 | +5.1% | 70,600 |
2018/02/16 | 1,952 | 1,990 | 1,940 | 1,953 | +6 | +0.3% | 37,000 |
2018/02/15 | 1,957 | 1,970 | 1,926 | 1,947 | +11 | +0.6% | 48,000 |
2018/02/14 | 2,010 | 2,022 | 1,929 | 1,936 | -74 | -3.7% | 68,000 |
2018/02/13 | 2,089 | 2,090 | 2,003 | 2,010 | -29 | -1.4% | 45,000 |
2018/02/09 | 1,981 | 2,061 | 1,968 | 2,039 | -42 | -2% | 64,500 |
2018/02/08 | 2,070 | 2,111 | 2,047 | 2,081 | +54 | +2.7% | 65,600 |
2018/02/07 | 2,110 | 2,140 | 2,025 | 2,027 | +55 | +2.8% | 78,000 |
2018/02/06 | 2,032 | 2,123 | 1,939 | 1,972 | -210 | -9.6% | 136,400 |
2018/02/05 | 2,216 | 2,250 | 2,170 | 2,182 | -88 | -3.9% | 69,500 |
2018/02/02 | 2,320 | 2,373 | 2,268 | 2,270 | -51 | -2.2% | 103,300 |
2018/02/01 | 2,302 | 2,340 | 2,213 | 2,321 | +285 | +14% | 232,800 |
1601~
1650
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