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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/08/02 | 4,235 | 4,255 | 4,040 | 4,065 | -405 | -9.1% | 209,500 |
| 2024/08/01 | 4,685 | 4,745 | 4,450 | 4,470 | -350 | -7.3% | 262,000 |
| 2024/07/31 | 4,730 | 4,840 | 4,685 | 4,820 | +75 | +1.6% | 76,700 |
| 2024/07/30 | 4,775 | 4,790 | 4,710 | 4,745 | -85 | -1.8% | 59,100 |
| 2024/07/29 | 4,770 | 4,830 | 4,725 | 4,830 | +150 | +3.2% | 48,600 |
| 2024/07/26 | 4,680 | 4,755 | 4,655 | 4,680 | -15 | -0.3% | 61,600 |
| 2024/07/25 | 4,680 | 4,710 | 4,655 | 4,695 | -60 | -1.3% | 64,700 |
| 2024/07/24 | 4,805 | 4,830 | 4,755 | 4,755 | -55 | -1.1% | 42,400 |
| 2024/07/23 | 4,825 | 4,900 | 4,790 | 4,810 | +40 | +0.8% | 70,600 |
| 2024/07/22 | 4,940 | 4,945 | 4,760 | 4,770 | -190 | -3.8% | 70,900 |
| 2024/07/19 | 4,970 | 5,010 | 4,925 | 4,960 | -20 | -0.4% | 47,800 |
| 2024/07/18 | 5,030 | 5,050 | 4,980 | 4,980 | -170 | -3.3% | 62,200 |
| 2024/07/17 | 5,190 | 5,220 | 5,130 | 5,150 | -10 | -0.2% | 32,600 |
| 2024/07/16 | 5,240 | 5,250 | 5,130 | 5,160 | -20 | -0.4% | 36,300 |
| 2024/07/12 | 5,220 | 5,270 | 5,140 | 5,180 | -60 | -1.1% | 46,600 |
| 2024/07/11 | 5,180 | 5,260 | 5,130 | 5,240 | +100 | +1.9% | 54,600 |
| 2024/07/10 | 5,150 | 5,180 | 5,050 | 5,140 | +30 | +0.6% | 57,400 |
| 2024/07/09 | 5,050 | 5,130 | 5,050 | 5,110 | +50 | +1% | 70,000 |
| 2024/07/08 | 5,150 | 5,210 | 5,040 | 5,060 | -100 | -1.9% | 53,400 |
| 2024/07/05 | 5,260 | 5,260 | 5,140 | 5,160 | -90 | -1.7% | 56,700 |
| 2024/07/04 | 5,220 | 5,280 | 5,200 | 5,250 | +70 | +1.4% | 47,200 |
| 2024/07/03 | 5,100 | 5,210 | 5,050 | 5,180 | +110 | +2.2% | 45,900 |
| 2024/07/02 | 5,070 | 5,120 | 5,050 | 5,070 | -40 | -0.8% | 53,800 |
| 2024/07/01 | 5,250 | 5,250 | 5,110 | 5,110 | -130 | -2.5% | 52,200 |
| 2024/06/28 | 5,250 | 5,340 | 5,200 | 5,240 | -10 | -0.2% | 104,100 |
| 2024/06/27 | 5,020 | 5,260 | 5,020 | 5,250 | +220 | +4.4% | 120,300 |
| 2024/06/26 | 4,965 | 5,070 | 4,960 | 5,030 | +75 | +1.5% | 77,700 |
| 2024/06/25 | 4,945 | 4,975 | 4,925 | 4,955 | -10 | -0.2% | 41,600 |
| 2024/06/24 | 4,940 | 4,995 | 4,935 | 4,965 | +40 | +0.8% | 80,500 |
| 2024/06/21 | 4,945 | 4,970 | 4,895 | 4,925 | +15 | +0.3% | 96,900 |
| 2024/06/20 | 4,870 | 4,960 | 4,850 | 4,910 | +75 | +1.6% | 117,400 |
| 2024/06/19 | 4,825 | 4,875 | 4,805 | 4,835 | +5 | +0.1% | 57,800 |
| 2024/06/18 | 4,820 | 4,865 | 4,795 | 4,830 | +15 | +0.3% | 55,000 |
| 2024/06/17 | 4,760 | 4,815 | 4,705 | 4,815 | ±0 | ±0% | 73,000 |
| 2024/06/14 | 4,670 | 4,830 | 4,670 | 4,815 | +180 | +3.9% | 114,600 |
| 2024/06/13 | 4,790 | 4,820 | 4,635 | 4,635 | -165 | -3.4% | 73,500 |
| 2024/06/12 | 4,730 | 4,820 | 4,705 | 4,800 | +10 | +0.2% | 81,300 |
| 2024/06/11 | 4,880 | 4,880 | 4,775 | 4,790 | -95 | -1.9% | 107,600 |
151～
200
件表示中 / 3673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 | 309,500円 | -3.9% | -33.4% | 3.55% | 7.96倍 | 0.76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 | 189,800円 | +37.5% | +4.8% | 1.84% | 12.34倍 | 1.95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 |
| ＺＡＣＲＯＳ | 349,000円 | +10.2% | +23.5% | 3.61% | 9.66倍 | 0.72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 |
| 住精化 | 437,500円 | +4.2% | +17.1% | 4.57% | 6.75倍 | 0.60倍 |
|
紙おむつ用の高吸水性樹脂が大黒柱。国内外に生産拠点。各種工業用ガス、微粒子ポリマー等も |
| 石原産 | 142,900円 | +6.9% | -36.0% | 5.95% | 9.11倍 | 0.51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
