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 |
---|---|---|---|---|---|---|---|
2023/03/16 | 2,793 | 2,836 | 2,781 | 2,814 | -79 | -2.7% | 91,500 |
2023/03/15 | 2,858 | 2,900 | 2,850 | 2,893 | +94 | +3.4% | 71,000 |
2023/03/14 | 2,836 | 2,853 | 2,761 | 2,799 | -87 | -3% | 115,000 |
2023/03/13 | 2,913 | 2,919 | 2,842 | 2,886 | -83 | -2.8% | 108,200 |
2023/03/10 | 3,030 | 3,035 | 2,959 | 2,969 | -86 | -2.8% | 111,600 |
2023/03/09 | 3,025 | 3,065 | 3,025 | 3,055 | +30 | +1% | 89,300 |
2023/03/08 | 3,020 | 3,030 | 2,999 | 3,025 | +5 | +0.2% | 59,800 |
2023/03/07 | 2,938 | 3,040 | 2,933 | 3,020 | +87 | +3% | 103,900 |
2023/03/06 | 2,960 | 2,970 | 2,920 | 2,933 | -8 | -0.3% | 93,000 |
2023/03/03 | 2,904 | 2,947 | 2,860 | 2,941 | +58 | +2% | 110,500 |
2023/03/02 | 2,830 | 2,909 | 2,830 | 2,883 | +62 | +2.2% | 112,000 |
2023/03/01 | 2,814 | 2,840 | 2,810 | 2,821 | +7 | +0.2% | 100,900 |
2023/02/28 | 2,850 | 2,855 | 2,809 | 2,814 | -9 | -0.3% | 82,100 |
2023/02/27 | 2,800 | 2,826 | 2,800 | 2,823 | +16 | +0.6% | 65,200 |
2023/02/24 | 2,827 | 2,849 | 2,799 | 2,807 | -16 | -0.6% | 102,200 |
2023/02/22 | 2,845 | 2,850 | 2,818 | 2,823 | -23 | -0.8% | 81,900 |
2023/02/21 | 2,839 | 2,889 | 2,839 | 2,846 | +11 | +0.4% | 82,900 |
2023/02/20 | 2,829 | 2,870 | 2,825 | 2,835 | +32 | +1.1% | 64,600 |
2023/02/17 | 2,850 | 2,884 | 2,797 | 2,803 | -87 | -3% | 97,200 |
2023/02/16 | 2,730 | 2,896 | 2,730 | 2,890 | +163 | +6% | 245,700 |
2023/02/15 | 2,749 | 2,753 | 2,701 | 2,727 | -22 | -0.8% | 71,900 |
2023/02/14 | 2,760 | 2,766 | 2,713 | 2,749 | +15 | +0.5% | 85,800 |
2023/02/13 | 2,724 | 2,744 | 2,706 | 2,734 | +10 | +0.4% | 75,500 |
2023/02/10 | 2,733 | 2,771 | 2,723 | 2,724 | -16 | -0.6% | 72,700 |
2023/02/09 | 2,745 | 2,751 | 2,717 | 2,740 | -6 | -0.2% | 46,000 |
2023/02/08 | 2,683 | 2,751 | 2,673 | 2,746 | +59 | +2.2% | 148,600 |
2023/02/07 | 2,689 | 2,720 | 2,676 | 2,687 | -2 | -0.1% | 120,400 |
2023/02/06 | 2,648 | 2,689 | 2,642 | 2,689 | +58 | +2.2% | 119,500 |
2023/02/03 | 2,633 | 2,670 | 2,603 | 2,631 | -6 | -0.2% | 153,100 |
2023/02/02 | 2,718 | 2,730 | 2,636 | 2,637 | -74 | -2.7% | 264,800 |
2023/02/01 | 2,770 | 2,777 | 2,661 | 2,711 | -249 | -8.4% | 525,600 |
2023/01/31 | 2,948 | 2,992 | 2,926 | 2,960 | +16 | +0.5% | 169,500 |
2023/01/30 | 2,904 | 2,948 | 2,896 | 2,944 | +42 | +1.4% | 91,300 |
2023/01/27 | 2,954 | 2,955 | 2,895 | 2,902 | -27 | -0.9% | 65,200 |
2023/01/26 | 2,926 | 2,955 | 2,913 | 2,929 | +11 | +0.4% | 60,200 |
2023/01/25 | 2,915 | 2,932 | 2,890 | 2,918 | +3 | +0.1% | 52,600 |
2023/01/24 | 2,901 | 2,957 | 2,901 | 2,915 | +55 | +1.9% | 150,900 |
2023/01/23 | 2,816 | 2,878 | 2,805 | 2,860 | +89 | +3.2% | 124,700 |
2023/01/20 | 2,721 | 2,785 | 2,721 | 2,771 | +46 | +1.7% | 62,300 |
2023/01/19 | 2,718 | 2,732 | 2,703 | 2,725 | +5 | +0.2% | 28,600 |
2023/01/18 | 2,706 | 2,724 | 2,681 | 2,720 | +17 | +0.6% | 96,000 |
2023/01/17 | 2,699 | 2,719 | 2,692 | 2,703 | -9 | -0.3% | 54,600 |
2023/01/16 | 2,732 | 2,764 | 2,710 | 2,712 | -56 | -2% | 49,700 |
2023/01/13 | 2,756 | 2,794 | 2,755 | 2,768 | +19 | +0.7% | 42,700 |
2023/01/12 | 2,765 | 2,799 | 2,746 | 2,749 | -11 | -0.4% | 30,700 |
2023/01/11 | 2,748 | 2,810 | 2,745 | 2,760 | +36 | +1.3% | 66,800 |
2023/01/10 | 2,739 | 2,769 | 2,724 | 2,724 | +25 | +0.9% | 48,600 |
2023/01/06 | 2,634 | 2,710 | 2,602 | 2,699 | +57 | +2.2% | 62,500 |
2023/01/05 | 2,699 | 2,700 | 2,620 | 2,642 | -60 | -2.2% | 103,800 |
2023/01/04 | 2,778 | 2,788 | 2,702 | 2,702 | -99 | -3.5% | 87,200 |
401~
450
件表示中 / 3571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 | 408,500円 | -0.5% | -24.7% | 2.69% | 9.13倍 | 1.10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 |
サカタインクス | 152,800円 | +7.3% | +2.0% | 3.60% | 8.07倍 | 0.68倍 |
|
印刷インキ3位。北米、アジアなど海外先行。DICと国内効率化で提携。非インキ事業を育成中 |
ZACROS | 427,000円 | +10.2% | +23.5% | 2.95% | 11.86倍 | 0.93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 |
KHネオケム | 204,900円 | +5.1% | +22.4% | 4.39% | 9.03倍 | 1.15倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
積水樹 | 228,500円 | +21.8% | -11.8% | 3.06% | 19.57倍 | 0.74倍 |
|
防護壁など道路資材でトップ。外構・景観製品のデザイン力に強み。欧州強化中。積水グループ |
市場注目の銘柄
チャート関連のコラム