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 |
|---|---|---|---|---|---|---|---|
| 2024/10/17 | 4,165 | 4,175 | 4,095 | 4,110 | -50 | -1.2% | 48,600 |
| 2024/10/16 | 4,160 | 4,185 | 4,135 | 4,160 | -60 | -1.4% | 34,400 |
| 2024/10/15 | 4,230 | 4,280 | 4,200 | 4,220 | ±0 | ±0% | 37,400 |
| 2024/10/11 | 4,245 | 4,250 | 4,215 | 4,220 | -35 | -0.8% | 33,600 |
| 2024/10/10 | 4,250 | 4,265 | 4,220 | 4,255 | +25 | +0.6% | 35,300 |
| 2024/10/09 | 4,220 | 4,245 | 4,180 | 4,230 | +20 | +0.5% | 26,400 |
| 2024/10/08 | 4,210 | 4,275 | 4,200 | 4,210 | -10 | -0.2% | 42,800 |
| 2024/10/07 | 4,280 | 4,280 | 4,220 | 4,220 | +10 | +0.2% | 35,800 |
| 2024/10/04 | 4,220 | 4,255 | 4,195 | 4,210 | -10 | -0.2% | 98,700 |
| 2024/10/03 | 4,225 | 4,270 | 4,210 | 4,220 | +65 | +1.6% | 34,800 |
| 2024/10/02 | 4,100 | 4,200 | 4,100 | 4,155 | +25 | +0.6% | 77,600 |
| 2024/10/01 | 4,115 | 4,155 | 4,080 | 4,130 | +60 | +1.5% | 25,000 |
| 2024/09/30 | 4,005 | 4,085 | 4,005 | 4,070 | -115 | -2.7% | 41,200 |
| 2024/09/27 | 4,160 | 4,200 | 4,115 | 4,185 | +30 | +0.7% | 42,500 |
| 2024/09/26 | 4,115 | 4,165 | 4,050 | 4,155 | +100 | +2.5% | 59,800 |
| 2024/09/25 | 4,025 | 4,060 | 4,005 | 4,055 | +35 | +0.9% | 34,800 |
| 2024/09/24 | 4,085 | 4,110 | 4,015 | 4,020 | -55 | -1.3% | 38,800 |
| 2024/09/20 | 4,065 | 4,135 | 4,035 | 4,075 | +100 | +2.5% | 63,800 |
| 2024/09/19 | 3,945 | 4,005 | 3,940 | 3,975 | +85 | +2.2% | 33,500 |
| 2024/09/18 | 3,880 | 3,895 | 3,845 | 3,890 | +50 | +1.3% | 24,200 |
| 2024/09/17 | 3,855 | 3,890 | 3,780 | 3,840 | ±0 | ±0% | 29,100 |
| 2024/09/13 | 3,890 | 3,910 | 3,840 | 3,840 | -65 | -1.7% | 27,100 |
| 2024/09/12 | 3,860 | 3,920 | 3,835 | 3,905 | +160 | +4.3% | 58,200 |
| 2024/09/11 | 3,845 | 3,865 | 3,700 | 3,745 | -115 | -3% | 72,000 |
| 2024/09/10 | 3,835 | 3,880 | 3,825 | 3,860 | +50 | +1.3% | 20,400 |
| 2024/09/09 | 3,730 | 3,840 | 3,725 | 3,810 | -35 | -0.9% | 40,500 |
| 2024/09/06 | 3,875 | 3,900 | 3,830 | 3,845 | -30 | -0.8% | 36,000 |
| 2024/09/05 | 3,910 | 3,995 | 3,875 | 3,875 | -95 | -2.4% | 83,800 |
| 2024/09/04 | 4,025 | 4,065 | 3,950 | 3,970 | -195 | -4.7% | 66,600 |
| 2024/09/03 | 4,135 | 4,175 | 4,135 | 4,165 | +15 | +0.4% | 33,400 |
| 2024/09/02 | 4,215 | 4,215 | 4,145 | 4,150 | -40 | -1% | 33,400 |
| 2024/08/30 | 4,130 | 4,200 | 4,130 | 4,190 | +45 | +1.1% | 41,900 |
| 2024/08/29 | 4,120 | 4,145 | 4,075 | 4,145 | +15 | +0.4% | 48,500 |
| 2024/08/28 | 4,190 | 4,200 | 4,110 | 4,130 | -120 | -2.8% | 37,700 |
| 2024/08/27 | 4,225 | 4,265 | 4,180 | 4,250 | +70 | +1.7% | 31,900 |
| 2024/08/26 | 4,190 | 4,210 | 4,140 | 4,180 | +25 | +0.6% | 21,300 |
| 2024/08/23 | 4,165 | 4,210 | 4,110 | 4,155 | -20 | -0.5% | 21,100 |
| 2024/08/22 | 4,160 | 4,220 | 4,135 | 4,175 | +15 | +0.4% | 14,300 |
| 2024/08/21 | 4,170 | 4,185 | 4,130 | 4,160 | -45 | -1.1% | 22,900 |
| 2024/08/20 | 4,235 | 4,270 | 4,205 | 4,205 | -5 | -0.1% | 44,800 |
| 2024/08/19 | 4,200 | 4,325 | 4,180 | 4,210 | +15 | +0.4% | 51,000 |
| 2024/08/16 | 4,105 | 4,205 | 4,100 | 4,195 | +160 | +4% | 44,800 |
| 2024/08/15 | 4,040 | 4,085 | 4,005 | 4,035 | -65 | -1.6% | 48,600 |
| 2024/08/14 | 4,025 | 4,135 | 4,025 | 4,100 | +60 | +1.5% | 30,200 |
| 2024/08/13 | 4,015 | 4,060 | 4,005 | 4,040 | +95 | +2.4% | 46,000 |
| 2024/08/09 | 4,100 | 4,105 | 3,880 | 3,945 | -40 | -1% | 76,700 |
| 2024/08/08 | 3,915 | 4,030 | 3,900 | 3,985 | +5 | +0.1% | 55,800 |
| 2024/08/07 | 3,920 | 4,145 | 3,915 | 3,980 | -25 | -0.6% | 72,200 |
| 2024/08/06 | 3,800 | 4,065 | 3,800 | 4,005 | +490 | +13.9% | 123,500 |
| 2024/08/05 | 3,650 | 3,880 | 3,475 | 3,515 | -550 | -13.5% | 145,700 |
151～
200
件表示中 / 3711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 | 390,000円 | -0.2% | -19.1% | 3.08% | 11.45倍 | 0.94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 |
| 松本油 | 1,800,000円 | - | - | - | - | 0.66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 |
| 天 馬 | 356,500円 | - | - | - | - | 0.84倍 |
|
樹脂成形中堅。ＯＡ、家電・自動車部品の受託製造が過半。「Ｆｉｔｓ」ブランドの収納用品で有名 |
| コニシ | 109,400円 | +4.5% | +0.1% | 3.47% | 8.96倍 | 0.84倍 |
|
「ボンド」で有名な接着剤最大手。住宅・建築分野に強く耐震補強技術を持つ。化成品商事も有力 |
| 石原産 | 187,800円 | +1.2% | +11.5% | 5.32% | 7.81倍 | 0.63倍 |
|
顔料など酸化チタン大手。ＭＬＣＣ向けチタン酸バリウムなど機能材料が柱。農薬は新興国開拓 |
市場注目の銘柄
チャート関連のコラム
