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 |
---|---|---|---|---|---|---|---|
2018/05/08 | 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 |
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 |
1601~
1650
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