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 |
---|---|---|---|---|---|---|---|
2018/02/21 | 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 |
2018/01/31 | 2,011 | 2,085 | 1,993 | 2,036 | +13 | +0.6% | 67,300 |
2018/01/30 | 2,085 | 2,089 | 2,022 | 2,023 | -47 | -2.3% | 37,900 |
2018/01/29 | 2,060 | 2,097 | 2,051 | 2,070 | +10 | +0.5% | 22,000 |
2018/01/26 | 2,030 | 2,078 | 2,030 | 2,060 | +33 | +1.6% | 26,200 |
2018/01/25 | 2,074 | 2,074 | 2,016 | 2,027 | -53 | -2.5% | 57,000 |
2018/01/24 | 2,100 | 2,108 | 2,080 | 2,080 | -16 | -0.8% | 25,300 |
2018/01/23 | 2,094 | 2,121 | 2,094 | 2,096 | +5 | +0.2% | 18,600 |
2018/01/22 | 2,106 | 2,114 | 2,074 | 2,091 | -20 | -0.9% | 49,500 |
2018/01/19 | 2,100 | 2,118 | 2,083 | 2,111 | -10 | -0.5% | 36,000 |
2018/01/18 | 2,160 | 2,190 | 2,121 | 2,121 | -37 | -1.7% | 39,100 |
2018/01/17 | 2,124 | 2,175 | 2,124 | 2,158 | +12 | +0.6% | 35,600 |
2018/01/16 | 2,150 | 2,151 | 2,129 | 2,146 | -11 | -0.5% | 31,300 |
2018/01/15 | 2,199 | 2,200 | 2,148 | 2,157 | -24 | -1.1% | 26,200 |
2018/01/12 | 2,149 | 2,199 | 2,145 | 2,181 | +38 | +1.8% | 48,400 |
2018/01/11 | 2,142 | 2,151 | 2,127 | 2,143 | -28 | -1.3% | 39,500 |
2018/01/10 | 2,165 | 2,186 | 2,133 | 2,171 | +12 | +0.6% | 37,800 |
2018/01/09 | 2,187 | 2,188 | 2,146 | 2,159 | -9 | -0.4% | 44,400 |
2018/01/05 | 2,138 | 2,174 | 2,112 | 2,168 | +18 | +0.8% | 42,600 |
2018/01/04 | 2,132 | 2,150 | 2,107 | 2,150 | +53 | +2.5% | 39,200 |
2017/12/29 | 2,082 | 2,117 | 2,030 | 2,097 | +17 | +0.8% | 52,600 |
2017/12/28 | 2,090 | 2,167 | 2,064 | 2,080 | +1 | ±0% | 104,200 |
2017/12/27 | 2,045 | 2,081 | 2,025 | 2,079 | +35 | +1.7% | 36,600 |
2017/12/26 | 2,052 | 2,068 | 2,028 | 2,044 | -12 | -0.6% | 27,500 |
2017/12/25 | 2,035 | 2,070 | 2,035 | 2,056 | +24 | +1.2% | 38,400 |
2017/12/22 | 1,964 | 2,047 | 1,964 | 2,032 | +50 | +2.5% | 81,300 |
2017/12/21 | 2,000 | 2,003 | 1,964 | 1,982 | -11 | -0.6% | 51,300 |
2017/12/20 | 1,978 | 2,015 | 1,971 | 1,993 | +16 | +0.8% | 49,300 |
2017/12/19 | 2,001 | 2,016 | 1,950 | 1,977 | -53 | -2.6% | 108,800 |
2017/12/18 | 1,979 | 2,033 | 1,967 | 2,030 | +81 | +4.2% | 127,400 |
2017/12/15 | 1,980 | 1,998 | 1,934 | 1,949 | -25 | -1.3% | 145,000 |
2017/12/14 | 1,900 | 1,974 | 1,890 | 1,974 | +109 | +5.8% | 167,900 |
2017/12/13 | 1,835 | 1,893 | 1,831 | 1,865 | +38 | +2.1% | 97,300 |
2017/12/12 | 1,820 | 1,831 | 1,803 | 1,827 | +7 | +0.4% | 22,700 |
2017/12/11 | 1,806 | 1,833 | 1,796 | 1,820 | +18 | +1% | 32,800 |
2017/12/08 | 1,782 | 1,808 | 1,776 | 1,802 | -5 | -0.3% | 37,500 |
2017/12/07 | 1,785 | 1,815 | 1,781 | 1,807 | +22 | +1.2% | 17,600 |
1651~
1700
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