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 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 4,405 | 4,595 | 4,355 | 4,500 | -395 | -8.1% | 645,800 |
| 2024/05/15 | 4,955 | 5,020 | 4,885 | 4,895 | -60 | -1.2% | 189,800 |
| 2024/05/14 | 5,020 | 5,030 | 4,840 | 4,955 | -125 | -2.5% | 177,200 |
| 2024/05/13 | 4,980 | 5,080 | 4,940 | 5,080 | +60 | +1.2% | 88,900 |
| 2024/05/10 | 5,060 | 5,100 | 4,995 | 5,020 | -10 | -0.2% | 69,000 |
| 2024/05/09 | 4,905 | 5,070 | 4,895 | 5,030 | +90 | +1.8% | 79,000 |
| 2024/05/08 | 5,060 | 5,080 | 4,940 | 4,940 | -110 | -2.2% | 97,800 |
| 2024/05/07 | 5,070 | 5,090 | 5,020 | 5,050 | +40 | +0.8% | 60,900 |
| 2024/05/02 | 4,965 | 5,040 | 4,935 | 5,010 | +40 | +0.8% | 76,500 |
| 2024/05/01 | 4,900 | 4,970 | 4,850 | 4,970 | +5 | +0.1% | 96,300 |
| 2024/04/30 | 5,000 | 5,060 | 4,945 | 4,965 | +15 | +0.3% | 113,500 |
| 2024/04/26 | 4,935 | 4,980 | 4,795 | 4,950 | +115 | +2.4% | 182,500 |
| 2024/04/25 | 4,930 | 4,945 | 4,835 | 4,835 | -100 | -2% | 115,000 |
| 2024/04/24 | 4,845 | 4,975 | 4,830 | 4,935 | +160 | +3.4% | 137,600 |
| 2024/04/23 | 4,905 | 4,950 | 4,720 | 4,775 | -105 | -2.2% | 172,100 |
| 2024/04/22 | 4,970 | 4,990 | 4,820 | 4,880 | -25 | -0.5% | 128,800 |
| 2024/04/19 | 5,110 | 5,130 | 4,800 | 4,905 | -245 | -4.8% | 254,200 |
| 2024/04/18 | 5,030 | 5,210 | 4,975 | 5,150 | +60 | +1.2% | 109,000 |
| 2024/04/17 | 5,180 | 5,210 | 5,040 | 5,090 | -60 | -1.2% | 143,200 |
| 2024/04/16 | 5,400 | 5,410 | 5,150 | 5,150 | -270 | -5% | 156,300 |
| 2024/04/15 | 5,400 | 5,420 | 5,340 | 5,420 | ±0 | ±0% | 90,700 |
| 2024/04/12 | 5,470 | 5,480 | 5,370 | 5,420 | +20 | +0.4% | 113,700 |
| 2024/04/11 | 5,370 | 5,440 | 5,330 | 5,400 | ±0 | ±0% | 184,700 |
| 2024/04/10 | 5,250 | 5,460 | 5,250 | 5,400 | +130 | +2.5% | 151,800 |
| 2024/04/09 | 5,230 | 5,290 | 5,210 | 5,270 | +60 | +1.2% | 113,700 |
| 2024/04/08 | 5,210 | 5,250 | 5,170 | 5,210 | -30 | -0.6% | 137,200 |
| 2024/04/05 | 5,150 | 5,240 | 5,090 | 5,240 | -10 | -0.2% | 117,900 |
| 2024/04/04 | 5,270 | 5,300 | 5,230 | 5,250 | ±0 | ±0% | 104,100 |
| 2024/04/03 | 5,230 | 5,290 | 5,160 | 5,250 | -30 | -0.6% | 130,900 |
| 2024/04/02 | 5,250 | 5,320 | 5,240 | 5,280 | ±0 | ±0% | 129,500 |
| 2024/04/01 | 5,330 | 5,360 | 5,210 | 5,280 | ±0 | ±0% | 150,500 |
| 2024/03/29 | 5,200 | 5,330 | 5,200 | 5,280 | +40 | +0.8% | 134,800 |
| 2024/03/28 | 5,240 | 5,390 | 5,230 | 5,240 | +20 | +0.4% | 140,200 |
| 2024/03/27 | 5,250 | 5,260 | 5,150 | 5,220 | -20 | -0.4% | 134,000 |
| 2024/03/26 | 5,150 | 5,270 | 5,120 | 5,240 | +50 | +1% | 110,400 |
| 2024/03/25 | 5,280 | 5,340 | 5,170 | 5,190 | -20 | -0.4% | 197,400 |
| 2024/03/22 | 5,200 | 5,220 | 5,110 | 5,210 | +60 | +1.2% | 116,000 |
| 2024/03/21 | 5,070 | 5,180 | 5,020 | 5,150 | +155 | +3.1% | 181,800 |
| 2024/03/19 | 4,930 | 5,070 | 4,905 | 4,995 | +95 | +1.9% | 178,900 |
| 2024/03/18 | 4,870 | 4,915 | 4,800 | 4,900 | +120 | +2.5% | 113,800 |
| 2024/03/15 | 4,755 | 4,835 | 4,730 | 4,780 | +10 | +0.2% | 109,000 |
| 2024/03/14 | 4,800 | 4,810 | 4,700 | 4,770 | -65 | -1.3% | 123,500 |
| 2024/03/13 | 4,845 | 4,980 | 4,760 | 4,835 | +60 | +1.3% | 175,900 |
| 2024/03/12 | 4,670 | 4,775 | 4,550 | 4,775 | +35 | +0.7% | 276,700 |
| 2024/03/11 | 4,760 | 4,810 | 4,645 | 4,740 | -110 | -2.3% | 264,000 |
| 2024/03/08 | 4,660 | 4,915 | 4,650 | 4,850 | +165 | +3.5% | 287,100 |
| 2024/03/07 | 4,700 | 4,720 | 4,570 | 4,685 | +50 | +1.1% | 263,700 |
| 2024/03/06 | 4,455 | 4,635 | 4,450 | 4,635 | +110 | +2.4% | 175,100 |
| 2024/03/05 | 4,420 | 4,560 | 4,395 | 4,525 | +115 | +2.6% | 178,700 |
| 2024/03/04 | 4,630 | 4,640 | 4,400 | 4,410 | -245 | -5.3% | 305,700 |
1～
50
件表示中 / 3456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 | 450,000円 | -0.5% | -24.7% | 2.44% | 10.06倍 | 1.20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 | 170,300円 | +4.7% | -9.8% | 2.35% | 10.42倍 | 0.87倍 |
|
印刷インキ３位、新聞、包装用に強み。北米やアジアなど海外先行。非インキ事業を育成中 |
| メック | 448,500円 | +21.3% | +41.6% | 1.00% | 31.69倍 | 3.39倍 |
|
電子基板向け中心の薬品会社。銅表面処理剤が主力。研究開発型企業。中国、台湾などアジア強化 |
| コニシ | 125,400円 | +4.5% | +1.8% | 2.63% | 11.04倍 | 1.03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 |
| セ硝子 | 339,000円 | -2.7% | -23.2% | 5.01% | 8.40倍 | 0.73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 |
市場注目の銘柄
チャート関連のコラム
