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 |
|---|---|---|---|---|---|---|---|
| 2010/07/22 | 199 | 201 | 199 | 201 | +1 | +0.5% | 36,000 |
| 2010/07/21 | 201 | 201 | 199 | 200 | -1 | -0.5% | 56,000 |
| 2010/07/20 | 197 | 202 | 197 | 201 | -6 | -2.9% | 148,000 |
| 2010/07/16 | 208 | 212 | 206 | 207 | -4 | -1.9% | 38,000 |
| 2010/07/15 | 212 | 213 | 211 | 211 | -3 | -1.4% | 34,000 |
| 2010/07/14 | 214 | 215 | 213 | 214 | +2 | +0.9% | 28,000 |
| 2010/07/13 | 215 | 215 | 212 | 212 | ±0 | ±0% | 35,000 |
| 2010/07/12 | 214 | 215 | 212 | 212 | -2 | -0.9% | 34,000 |
| 2010/07/09 | 212 | 214 | 210 | 214 | +2 | +0.9% | 39,000 |
| 2010/07/08 | 211 | 213 | 210 | 212 | +4 | +1.9% | 42,000 |
| 2010/07/07 | 206 | 208 | 205 | 208 | ±0 | ±0% | 23,000 |
| 2010/07/06 | 205 | 208 | 204 | 208 | +1 | +0.5% | 23,000 |
| 2010/07/05 | 209 | 209 | 203 | 207 | +4 | +2% | 78,000 |
| 2010/07/02 | 207 | 207 | 202 | 203 | ±0 | ±0% | 51,000 |
| 2010/07/01 | 205 | 206 | 203 | 203 | -1 | -0.5% | 38,000 |
| 2010/06/30 | 205 | 206 | 204 | 204 | -4 | -1.9% | 32,000 |
| 2010/06/29 | 210 | 210 | 207 | 208 | -2 | -1% | 34,000 |
| 2010/06/28 | 211 | 211 | 208 | 210 | +2 | +1% | 33,000 |
| 2010/06/25 | 208 | 210 | 208 | 208 | -1 | -0.5% | 24,000 |
| 2010/06/24 | 209 | 209 | 207 | 209 | +2 | +1% | 17,000 |
| 2010/06/23 | 209 | 210 | 207 | 207 | -6 | -2.8% | 58,000 |
| 2010/06/22 | 210 | 213 | 210 | 213 | +1 | +0.5% | 46,000 |
| 2010/06/21 | 210 | 214 | 209 | 212 | +2 | +1% | 52,000 |
| 2010/06/18 | 208 | 212 | 208 | 210 | +2 | +1% | 32,000 |
| 2010/06/17 | 210 | 210 | 208 | 208 | -4 | -1.9% | 20,000 |
| 2010/06/16 | 213 | 213 | 209 | 212 | +5 | +2.4% | 81,000 |
| 2010/06/15 | 204 | 207 | 204 | 207 | +1 | +0.5% | 33,000 |
| 2010/06/14 | 206 | 207 | 205 | 206 | +1 | +0.5% | 40,000 |
| 2010/06/11 | 206 | 206 | 204 | 205 | +3 | +1.5% | 108,000 |
| 2010/06/10 | 202 | 203 | 200 | 202 | -3 | -1.5% | 73,000 |
| 2010/06/09 | 206 | 209 | 201 | 205 | -1 | -0.5% | 63,000 |
| 2010/06/08 | 206 | 208 | 205 | 206 | -1 | -0.5% | 41,000 |
| 2010/06/07 | 210 | 210 | 206 | 207 | -8 | -3.7% | 45,000 |
| 2010/06/04 | 214 | 215 | 214 | 215 | ±0 | ±0% | 17,000 |
| 2010/06/03 | 216 | 217 | 211 | 215 | +5 | +2.4% | 62,000 |
| 2010/06/02 | 210 | 213 | 210 | 210 | -4 | -1.9% | 59,000 |
| 2010/06/01 | 214 | 215 | 212 | 214 | +1 | +0.5% | 54,000 |
| 2010/05/31 | 210 | 213 | 210 | 213 | +1 | +0.5% | 53,000 |
| 2010/05/28 | 220 | 220 | 211 | 212 | -1 | -0.5% | 181,000 |
| 2010/05/27 | 211 | 214 | 207 | 213 | +3 | +1.4% | 76,000 |
| 2010/05/26 | 212 | 212 | 204 | 210 | +4 | +1.9% | 104,000 |
| 2010/05/25 | 208 | 209 | 206 | 206 | -2 | -1% | 51,000 |
| 2010/05/24 | 209 | 214 | 207 | 208 | +2 | +1% | 118,000 |
| 2010/05/21 | 206 | 212 | 204 | 206 | -8 | -3.7% | 171,000 |
| 2010/05/20 | 214 | 214 | 213 | 214 | ±0 | ±0% | 25,000 |
| 2010/05/19 | 216 | 220 | 207 | 214 | -5 | -2.3% | 135,000 |
| 2010/05/18 | 218 | 232 | 215 | 219 | +5 | +2.3% | 102,000 |
| 2010/05/17 | 215 | 217 | 214 | 214 | -5 | -2.3% | 66,000 |
| 2010/05/14 | 223 | 225 | 218 | 219 | -8 | -3.5% | 152,000 |
| 2010/05/13 | 225 | 230 | 222 | 227 | +3 | +1.3% | 85,000 |
3601～
3650
件表示中 / 3676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 | 340,500円 | -3.9% | -33.4% | 3.23% | 8.76倍 | 0.84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 | 234,800円 | +37.5% | +4.8% | 1.49% | 15.26倍 | 2.41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 |
| 住精化 | 471,500円 | +4.2% | +17.1% | 4.24% | 7.27倍 | 0.65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 |
| マンダム | 129,300円 | +5.1% | -47.0% | 3.09% | 64.14倍 | 0.83倍 |
|
「ギャツビー」「ルシード」など男性化粧品首位級。女性用も育成中。海外はインドネシア再構築 |
| 石原産 | 160,300円 | +6.9% | -36.0% | 5.30% | 10.22倍 | 0.58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
