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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 4,075 | 4,120 | 4,075 | 4,105 | +45 | +1.1% | 26,100 |
| 2025/07/03 | 4,040 | 4,075 | 4,020 | 4,060 | +45 | +1.1% | 23,400 |
| 2025/07/02 | 4,000 | 4,045 | 4,000 | 4,015 | +15 | +0.4% | 15,300 |
| 2025/07/01 | 4,020 | 4,035 | 3,980 | 4,000 | -45 | -1.1% | 31,000 |
| 2025/06/30 | 4,080 | 4,105 | 4,045 | 4,045 | -35 | -0.9% | 33,600 |
| 2025/06/27 | 4,075 | 4,095 | 4,055 | 4,080 | +50 | +1.2% | 32,300 |
| 2025/06/26 | 3,985 | 4,030 | 3,950 | 4,030 | +45 | +1.1% | 52,500 |
| 2025/06/25 | 3,970 | 3,990 | 3,940 | 3,985 | +15 | +0.4% | 47,100 |
| 2025/06/24 | 3,965 | 4,000 | 3,925 | 3,970 | +75 | +1.9% | 44,000 |
| 2025/06/23 | 3,875 | 3,905 | 3,820 | 3,895 | -15 | -0.4% | 30,000 |
| 2025/06/20 | 3,915 | 3,975 | 3,910 | 3,910 | -30 | -0.8% | 42,700 |
| 2025/06/19 | 3,970 | 3,980 | 3,920 | 3,940 | -60 | -1.5% | 20,600 |
| 2025/06/18 | 4,000 | 4,020 | 3,980 | 4,000 | +20 | +0.5% | 37,300 |
| 2025/06/17 | 3,945 | 4,000 | 3,915 | 3,980 | +65 | +1.7% | 51,100 |
| 2025/06/16 | 3,910 | 3,945 | 3,880 | 3,915 | +45 | +1.2% | 42,200 |
| 2025/06/13 | 3,835 | 3,885 | 3,790 | 3,870 | +25 | +0.7% | 35,100 |
| 2025/06/12 | 3,840 | 3,855 | 3,810 | 3,845 | +15 | +0.4% | 32,500 |
| 2025/06/11 | 3,775 | 3,835 | 3,735 | 3,830 | +80 | +2.1% | 39,100 |
| 2025/06/10 | 3,820 | 3,850 | 3,750 | 3,750 | -35 | -0.9% | 40,200 |
| 2025/06/09 | 3,830 | 3,830 | 3,760 | 3,785 | -45 | -1.2% | 24,100 |
| 2025/06/06 | 3,840 | 3,845 | 3,815 | 3,830 | +15 | +0.4% | 19,300 |
| 2025/06/05 | 3,810 | 3,840 | 3,795 | 3,815 | -30 | -0.8% | 24,100 |
| 2025/06/04 | 3,860 | 3,890 | 3,835 | 3,845 | -10 | -0.3% | 20,600 |
| 2025/06/03 | 3,910 | 3,910 | 3,855 | 3,855 | -45 | -1.2% | 23,500 |
| 2025/06/02 | 3,920 | 3,965 | 3,885 | 3,900 | -25 | -0.6% | 30,900 |
| 2025/05/30 | 3,845 | 3,925 | 3,830 | 3,925 | +45 | +1.2% | 63,300 |
| 2025/05/29 | 3,885 | 3,910 | 3,860 | 3,880 | +30 | +0.8% | 31,500 |
| 2025/05/28 | 3,925 | 3,935 | 3,850 | 3,850 | -45 | -1.2% | 41,200 |
| 2025/05/27 | 3,865 | 3,905 | 3,845 | 3,895 | +35 | +0.9% | 37,200 |
| 2025/05/26 | 3,865 | 3,880 | 3,850 | 3,860 | -5 | -0.1% | 20,900 |
| 2025/05/23 | 3,870 | 3,905 | 3,865 | 3,865 | +25 | +0.7% | 26,900 |
| 2025/05/22 | 3,850 | 3,865 | 3,825 | 3,840 | -35 | -0.9% | 31,700 |
| 2025/05/21 | 3,885 | 3,895 | 3,850 | 3,875 | +10 | +0.3% | 36,000 |
| 2025/05/20 | 3,850 | 3,885 | 3,830 | 3,865 | +35 | +0.9% | 46,500 |
| 2025/05/19 | 3,840 | 3,840 | 3,765 | 3,830 | -20 | -0.5% | 54,800 |
| 2025/05/16 | 3,900 | 3,910 | 3,805 | 3,850 | -120 | -3% | 76,000 |
| 2025/05/15 | 3,925 | 4,000 | 3,925 | 3,970 | -10 | -0.3% | 49,800 |
| 2025/05/14 | 3,950 | 4,010 | 3,920 | 3,980 | +30 | +0.8% | 50,500 |
| 2025/05/13 | 3,970 | 4,025 | 3,925 | 3,950 | +50 | +1.3% | 60,900 |
| 2025/05/12 | 3,865 | 3,910 | 3,850 | 3,900 | +70 | +1.8% | 30,800 |
| 2025/05/09 | 3,785 | 3,860 | 3,770 | 3,830 | +70 | +1.9% | 89,900 |
| 2025/05/08 | 3,745 | 3,765 | 3,690 | 3,760 | +15 | +0.4% | 28,500 |
| 2025/05/07 | 3,745 | 3,755 | 3,705 | 3,745 | ±0 | ±0% | 26,400 |
| 2025/05/02 | 3,745 | 3,765 | 3,695 | 3,745 | +20 | +0.5% | 24,400 |
| 2025/05/01 | 3,740 | 3,745 | 3,710 | 3,725 | -15 | -0.4% | 24,900 |
| 2025/04/30 | 3,755 | 3,770 | 3,715 | 3,740 | +20 | +0.5% | 43,700 |
| 2025/04/28 | 3,750 | 3,770 | 3,720 | 3,720 | -25 | -0.7% | 35,800 |
| 2025/04/25 | 3,715 | 3,750 | 3,695 | 3,745 | +30 | +0.8% | 23,800 |
| 2025/04/24 | 3,695 | 3,730 | 3,680 | 3,715 | +35 | +1% | 26,400 |
| 2025/04/23 | 3,650 | 3,680 | 3,640 | 3,680 | +80 | +2.2% | 58,100 |
1～
50
件表示中 / 3735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 | 403,000円 | -0.2% | -19.1% | 2.98% | 11.83倍 | 0.97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 |
| 石原産 | 204,000円 | +1.2% | +11.5% | 4.90% | 8.48倍 | 0.69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 |
| コニシ | 116,800円 | +4.5% | +0.1% | 3.25% | 9.57倍 | 0.90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 |
| 天 馬 | 356,500円 | - | - | - | - | 0.84倍 |
|
樹脂成形中堅。ＯＡ、家電・自動車部品の受託製造が過半。創業者ＭＢＯ成立により上場廃止へ |
| ミルボン | 236,700円 | +5.7% | +0.5% | 3.72% | 14.84倍 | 1.58倍 |
|
美容室向けヘア化粧品専業で首位。ヘアケア、染毛剤、パーマ剤等扱う。韓国等の海外展開も |
市場注目の銘柄
チャート関連のコラム
