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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 242 | 245 | 239 | 245 | +1 | +0.4% | 65,000 |
| 2017/03/28 | 242 | 245 | 242 | 244 | +2 | +0.8% | 142,000 |
| 2017/03/27 | 245 | 246 | 242 | 242 | -3 | -1.2% | 185,000 |
| 2017/03/24 | 242 | 246 | 242 | 245 | +1 | +0.4% | 47,000 |
| 2017/03/23 | 240 | 246 | 239 | 244 | +4 | +1.7% | 94,000 |
| 2017/03/22 | 248 | 250 | 240 | 240 | -10 | -4% | 173,000 |
| 2017/03/21 | 254 | 254 | 250 | 250 | ±0 | ±0% | 225,000 |
| 2017/03/17 | 253 | 253 | 249 | 250 | +1 | +0.4% | 130,000 |
| 2017/03/16 | 246 | 250 | 246 | 249 | +1 | +0.4% | 77,000 |
| 2017/03/15 | 248 | 250 | 247 | 248 | -2 | -0.8% | 76,000 |
| 2017/03/14 | 251 | 251 | 249 | 250 | -1 | -0.4% | 97,000 |
| 2017/03/13 | 249 | 252 | 248 | 251 | +2 | +0.8% | 100,000 |
| 2017/03/10 | 250 | 250 | 247 | 249 | +1 | +0.4% | 126,000 |
| 2017/03/09 | 247 | 249 | 246 | 248 | +1 | +0.4% | 56,000 |
| 2017/03/08 | 248 | 249 | 247 | 247 | -1 | -0.4% | 69,000 |
| 2017/03/07 | 248 | 250 | 246 | 248 | +1 | +0.4% | 220,000 |
| 2017/03/06 | 245 | 247 | 243 | 247 | +2 | +0.8% | 90,000 |
| 2017/03/03 | 246 | 248 | 245 | 245 | +1 | +0.4% | 181,000 |
| 2017/03/02 | 243 | 245 | 240 | 244 | +3 | +1.2% | 117,000 |
| 2017/03/01 | 240 | 241 | 237 | 241 | -1 | -0.4% | 262,000 |
| 2017/02/28 | 242 | 243 | 240 | 242 | +2 | +0.8% | 70,000 |
| 2017/02/27 | 242 | 242 | 239 | 240 | -1 | -0.4% | 77,000 |
| 2017/02/24 | 240 | 242 | 240 | 241 | -2 | -0.8% | 69,000 |
| 2017/02/23 | 243 | 243 | 242 | 243 | +1 | +0.4% | 69,000 |
| 2017/02/22 | 243 | 244 | 241 | 242 | +1 | +0.4% | 88,000 |
| 2017/02/21 | 242 | 243 | 240 | 241 | -1 | -0.4% | 60,000 |
| 2017/02/20 | 244 | 244 | 240 | 242 | ±0 | ±0% | 54,000 |
| 2017/02/17 | 244 | 245 | 242 | 242 | -2 | -0.8% | 86,000 |
| 2017/02/16 | 240 | 244 | 240 | 244 | +4 | +1.7% | 135,000 |
| 2017/02/15 | 239 | 241 | 239 | 240 | +1 | +0.4% | 63,000 |
| 2017/02/14 | 238 | 241 | 238 | 239 | -2 | -0.8% | 101,000 |
| 2017/02/13 | 240 | 241 | 238 | 241 | +1 | +0.4% | 73,000 |
| 2017/02/10 | 238 | 240 | 237 | 240 | +3 | +1.3% | 102,000 |
| 2017/02/09 | 236 | 239 | 235 | 237 | +1 | +0.4% | 113,000 |
| 2017/02/08 | 236 | 237 | 235 | 236 | ±0 | ±0% | 46,000 |
| 2017/02/07 | 236 | 237 | 235 | 236 | ±0 | ±0% | 61,000 |
| 2017/02/06 | 235 | 237 | 235 | 236 | +1 | +0.4% | 112,000 |
| 2017/02/03 | 235 | 235 | 233 | 235 | ±0 | ±0% | 68,000 |
| 2017/02/02 | 237 | 237 | 233 | 235 | ±0 | ±0% | 91,000 |
| 2017/02/01 | 239 | 239 | 229 | 235 | -2 | -0.8% | 215,000 |
| 2017/01/31 | 235 | 239 | 234 | 237 | ±0 | ±0% | 111,000 |
| 2017/01/30 | 239 | 239 | 236 | 237 | ±0 | ±0% | 146,000 |
| 2017/01/27 | 236 | 242 | 235 | 237 | +8 | +3.5% | 774,000 |
| 2017/01/26 | 229 | 229 | 225 | 229 | +1 | +0.4% | 80,000 |
| 2017/01/25 | 226 | 228 | 224 | 228 | +3 | +1.3% | 66,000 |
| 2017/01/24 | 224 | 225 | 223 | 225 | ±0 | ±0% | 45,000 |
| 2017/01/23 | 226 | 226 | 224 | 225 | -2 | -0.9% | 45,000 |
| 2017/01/20 | 225 | 227 | 225 | 227 | +2 | +0.9% | 38,000 |
| 2017/01/19 | 224 | 226 | 224 | 225 | +1 | +0.4% | 43,000 |
| 2017/01/18 | 224 | 226 | 222 | 224 | ±0 | ±0% | 93,000 |
2001～
2050
件表示中 / 3715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 | 383,000円 | -0.2% | -19.1% | 3.13% | 11.24倍 | 0.93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 |
| コニシ | 110,600円 | +4.5% | +0.1% | 3.44% | 9.06倍 | 0.85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 | 188,500円 | +1.2% | +11.5% | 5.31% | 7.84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 |
| セ硝子 | 285,500円 | +0.5% | -34.2% | 5.95% | 12.87倍 | 0.61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 |
| 日農薬 | 86,000円 | +7.5% | +1.6% | 2.91% | 14.02倍 | 0.87倍 |
|
農薬専業大手。自社品でブラジル、インド等開拓。医薬品原料も。病害虫雑草診断アプリ事業化 |
市場注目の銘柄
チャート関連のコラム
