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 |
|---|---|---|---|---|---|---|---|
| 2010/06/03 | 1,080 | 1,085 | 1,055 | 1,075 | +25 | +2.4% | 12,400 |
| 2010/06/02 | 1,050 | 1,065 | 1,050 | 1,050 | -20 | -1.9% | 11,800 |
| 2010/06/01 | 1,070 | 1,075 | 1,060 | 1,070 | +5 | +0.5% | 10,800 |
| 2010/05/31 | 1,050 | 1,065 | 1,050 | 1,065 | +5 | +0.5% | 10,600 |
| 2010/05/28 | 1,100 | 1,100 | 1,055 | 1,060 | -5 | -0.5% | 36,200 |
| 2010/05/27 | 1,055 | 1,070 | 1,035 | 1,065 | +15 | +1.4% | 15,200 |
| 2010/05/26 | 1,060 | 1,060 | 1,020 | 1,050 | +20 | +1.9% | 20,800 |
| 2010/05/25 | 1,040 | 1,045 | 1,030 | 1,030 | -10 | -1% | 10,200 |
| 2010/05/24 | 1,045 | 1,070 | 1,035 | 1,040 | +10 | +1% | 23,600 |
| 2010/05/21 | 1,030 | 1,060 | 1,020 | 1,030 | -40 | -3.7% | 34,200 |
| 2010/05/20 | 1,070 | 1,070 | 1,065 | 1,070 | ±0 | ±0% | 5,000 |
| 2010/05/19 | 1,080 | 1,100 | 1,035 | 1,070 | -25 | -2.3% | 27,000 |
| 2010/05/18 | 1,090 | 1,160 | 1,075 | 1,095 | +25 | +2.3% | 20,400 |
| 2010/05/17 | 1,075 | 1,085 | 1,070 | 1,070 | -25 | -2.3% | 13,200 |
| 2010/05/14 | 1,115 | 1,125 | 1,090 | 1,095 | -40 | -3.5% | 30,400 |
| 2010/05/13 | 1,125 | 1,150 | 1,110 | 1,135 | +15 | +1.3% | 17,000 |
| 2010/05/12 | 1,125 | 1,125 | 1,115 | 1,120 | +5 | +0.4% | 5,000 |
| 2010/05/11 | 1,130 | 1,135 | 1,115 | 1,115 | ±0 | ±0% | 9,200 |
| 2010/05/10 | 1,115 | 1,120 | 1,105 | 1,115 | ±0 | ±0% | 14,600 |
| 2010/05/07 | 1,120 | 1,125 | 1,110 | 1,115 | -30 | -2.6% | 13,000 |
| 2010/05/06 | 1,155 | 1,165 | 1,145 | 1,145 | -10 | -0.9% | 19,200 |
| 2010/04/30 | 1,155 | 1,170 | 1,155 | 1,155 | +5 | +0.4% | 12,000 |
| 2010/04/28 | 1,155 | 1,160 | 1,145 | 1,150 | -20 | -1.7% | 21,400 |
| 2010/04/27 | 1,170 | 1,170 | 1,160 | 1,170 | +5 | +0.4% | 7,200 |
| 2010/04/26 | 1,160 | 1,170 | 1,140 | 1,165 | +30 | +2.6% | 16,400 |
| 2010/04/23 | 1,130 | 1,140 | 1,125 | 1,135 | +5 | +0.4% | 9,600 |
| 2010/04/22 | 1,145 | 1,145 | 1,120 | 1,130 | -15 | -1.3% | 8,600 |
| 2010/04/21 | 1,135 | 1,145 | 1,130 | 1,145 | +30 | +2.7% | 14,200 |
| 2010/04/20 | 1,120 | 1,130 | 1,115 | 1,115 | +5 | +0.5% | 9,600 |
| 2010/04/19 | 1,110 | 1,120 | 1,110 | 1,110 | -30 | -2.6% | 12,800 |
| 2010/04/16 | 1,145 | 1,145 | 1,140 | 1,140 | -10 | -0.9% | 7,800 |
| 2010/04/15 | 1,165 | 1,165 | 1,150 | 1,150 | -15 | -1.3% | 13,800 |
| 2010/04/14 | 1,160 | 1,165 | 1,155 | 1,165 | +5 | +0.4% | 8,600 |
| 2010/04/13 | 1,170 | 1,175 | 1,150 | 1,160 | -5 | -0.4% | 14,200 |
| 2010/04/12 | 1,155 | 1,170 | 1,150 | 1,165 | +15 | +1.3% | 15,600 |
| 2010/04/09 | 1,140 | 1,150 | 1,140 | 1,150 | +5 | +0.4% | 7,000 |
| 2010/04/08 | 1,150 | 1,155 | 1,145 | 1,145 | -5 | -0.4% | 11,200 |
| 2010/04/07 | 1,145 | 1,160 | 1,140 | 1,150 | +10 | +0.9% | 21,800 |
| 2010/04/06 | 1,145 | 1,150 | 1,140 | 1,140 | -5 | -0.4% | 11,000 |
| 2010/04/05 | 1,145 | 1,150 | 1,140 | 1,145 | ±0 | ±0% | 18,400 |
| 2010/04/02 | 1,150 | 1,150 | 1,140 | 1,145 | -5 | -0.4% | 9,400 |
| 2010/04/01 | 1,135 | 1,150 | 1,125 | 1,150 | - | - | 12,800 |
3851～
3892
件表示中 / 3892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 | 508,000円 | -6.1% | -35.1% | 2.36% | 19.88倍 | 1.23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 |
| 大有機 | 473,000円 | +3.4% | +0.7% | 1.69% | 21.38倍 | 1.94倍 |
|
アクリル酸エステルに強く多品種少量生産が得意な独立系化学企業。感光材など電子材料も |
| 関電化 | 176,500円 | +6.7% | +17.6% | 1.02% | 37.49倍 | 1.53倍 |
|
古河系。半導体・液晶用特殊ガスは微細化、多層化に強み。２次電池電解質も。中韓生産拠点整備 |
| バルカー | 537,000円 | -3.5% | +16.7% | 2.79% | 19.71倍 | 1.85倍 |
|
配管つなぎ目の気体・液体漏れ防ぐシール材大手。プラント、半導体製造装置、産業機械が主用途 |
| 住精化 | 715,000円 | +0.3% | +35.1% | 3.08% | 13.28倍 | 0.96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 |
市場注目の銘柄
チャート関連のコラム
