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 |
---|---|---|---|---|---|---|---|
2018/01/31 | 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 |
2017/12/06 | 1,820 | 1,831 | 1,776 | 1,785 | -43 | -2.4% | 37,600 |
2017/12/05 | 1,802 | 1,840 | 1,790 | 1,828 | +7 | +0.4% | 38,300 |
2017/12/04 | 1,821 | 1,834 | 1,812 | 1,821 | ±0 | ±0% | 24,300 |
2017/12/01 | 1,823 | 1,850 | 1,817 | 1,821 | -18 | -1% | 28,300 |
2017/11/30 | 1,831 | 1,843 | 1,790 | 1,839 | +8 | +0.4% | 45,500 |
2017/11/29 | 1,779 | 1,848 | 1,778 | 1,831 | +56 | +3.2% | 55,600 |
2017/11/28 | 1,786 | 1,802 | 1,772 | 1,775 | -17 | -0.9% | 28,500 |
2017/11/27 | 1,806 | 1,815 | 1,788 | 1,792 | -26 | -1.4% | 29,300 |
2017/11/24 | 1,813 | 1,825 | 1,781 | 1,818 | +5 | +0.3% | 26,600 |
2017/11/22 | 1,825 | 1,848 | 1,811 | 1,813 | -5 | -0.3% | 24,000 |
2017/11/21 | 1,847 | 1,857 | 1,818 | 1,818 | -9 | -0.5% | 24,900 |
2017/11/20 | 1,806 | 1,843 | 1,806 | 1,827 | +22 | +1.2% | 35,200 |
2017/11/17 | 1,864 | 1,864 | 1,793 | 1,805 | -48 | -2.6% | 55,100 |
2017/11/16 | 1,800 | 1,881 | 1,793 | 1,853 | +80 | +4.5% | 115,900 |
1651~
1700
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