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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 4,200 | 4,310 | 4,170 | 4,285 | +60 | +1.4% | 76,400 |
| 2023/06/20 | 4,200 | 4,285 | 4,105 | 4,225 | -25 | -0.6% | 96,800 |
| 2023/06/19 | 4,340 | 4,340 | 4,210 | 4,250 | -95 | -2.2% | 112,900 |
| 2023/06/16 | 4,365 | 4,395 | 4,275 | 4,345 | -30 | -0.7% | 130,000 |
| 2023/06/15 | 4,385 | 4,395 | 4,355 | 4,375 | -5 | -0.1% | 71,700 |
| 2023/06/14 | 4,410 | 4,410 | 4,280 | 4,380 | +20 | +0.5% | 186,900 |
| 2023/06/13 | 4,300 | 4,370 | 4,275 | 4,360 | +100 | +2.3% | 145,900 |
| 2023/06/12 | 4,140 | 4,275 | 4,105 | 4,260 | +135 | +3.3% | 127,700 |
| 2023/06/09 | 4,010 | 4,140 | 4,005 | 4,125 | +150 | +3.8% | 129,500 |
| 2023/06/08 | 4,055 | 4,125 | 3,930 | 3,975 | -75 | -1.9% | 127,700 |
| 2023/06/07 | 4,160 | 4,185 | 4,025 | 4,050 | -40 | -1% | 139,700 |
| 2023/06/06 | 4,040 | 4,115 | 3,990 | 4,090 | +15 | +0.4% | 215,300 |
| 2023/06/05 | 3,955 | 4,085 | 3,940 | 4,075 | +190 | +4.9% | 195,500 |
| 2023/06/02 | 3,815 | 3,885 | 3,785 | 3,885 | +65 | +1.7% | 149,400 |
| 2023/06/01 | 3,705 | 3,825 | 3,690 | 3,820 | +95 | +2.6% | 188,500 |
| 2023/05/31 | 3,735 | 3,780 | 3,685 | 3,725 | +5 | +0.1% | 191,900 |
| 2023/05/30 | 3,730 | 3,745 | 3,665 | 3,720 | -5 | -0.1% | 75,700 |
| 2023/05/29 | 3,770 | 3,840 | 3,700 | 3,725 | +60 | +1.6% | 145,800 |
| 2023/05/26 | 3,675 | 3,725 | 3,650 | 3,665 | +10 | +0.3% | 127,900 |
| 2023/05/25 | 3,595 | 3,660 | 3,560 | 3,655 | +80 | +2.2% | 100,500 |
| 2023/05/24 | 3,495 | 3,625 | 3,495 | 3,575 | +60 | +1.7% | 96,900 |
| 2023/05/23 | 3,600 | 3,625 | 3,500 | 3,515 | +15 | +0.4% | 157,200 |
| 2023/05/22 | 3,465 | 3,520 | 3,440 | 3,500 | -5 | -0.1% | 53,500 |
| 2023/05/19 | 3,540 | 3,550 | 3,485 | 3,505 | -10 | -0.3% | 89,500 |
| 2023/05/18 | 3,440 | 3,520 | 3,420 | 3,515 | +70 | +2% | 90,200 |
| 2023/05/17 | 3,500 | 3,540 | 3,430 | 3,445 | -35 | -1% | 117,000 |
| 2023/05/16 | 3,295 | 3,480 | 3,260 | 3,480 | +245 | +7.6% | 327,000 |
| 2023/05/15 | 3,215 | 3,245 | 3,195 | 3,235 | +20 | +0.6% | 107,600 |
| 2023/05/12 | 3,255 | 3,275 | 3,215 | 3,215 | -50 | -1.5% | 74,300 |
| 2023/05/11 | 3,250 | 3,275 | 3,230 | 3,265 | +10 | +0.3% | 67,100 |
| 2023/05/10 | 3,275 | 3,275 | 3,240 | 3,255 | -20 | -0.6% | 63,800 |
| 2023/05/09 | 3,290 | 3,295 | 3,245 | 3,275 | ±0 | ±0% | 77,000 |
| 2023/05/08 | 3,200 | 3,280 | 3,190 | 3,275 | +75 | +2.3% | 125,200 |
| 2023/05/02 | 3,190 | 3,210 | 3,165 | 3,200 | ±0 | ±0% | 57,600 |
| 2023/05/01 | 3,195 | 3,230 | 3,175 | 3,200 | +25 | +0.8% | 105,800 |
| 2023/04/28 | 3,185 | 3,195 | 3,125 | 3,175 | +15 | +0.5% | 63,700 |
| 2023/04/27 | 3,120 | 3,190 | 3,120 | 3,160 | +35 | +1.1% | 94,300 |
| 2023/04/26 | 3,105 | 3,125 | 3,075 | 3,125 | -5 | -0.2% | 119,800 |
| 2023/04/25 | 3,115 | 3,170 | 3,115 | 3,130 | +20 | +0.6% | 102,800 |
| 2023/04/24 | 3,090 | 3,135 | 3,055 | 3,110 | +20 | +0.6% | 64,300 |
| 2023/04/21 | 3,050 | 3,090 | 3,040 | 3,090 | +20 | +0.7% | 57,600 |
| 2023/04/20 | 3,050 | 3,085 | 3,040 | 3,070 | -30 | -1% | 45,800 |
| 2023/04/19 | 3,080 | 3,105 | 3,070 | 3,100 | -5 | -0.2% | 48,200 |
| 2023/04/18 | 3,140 | 3,140 | 3,095 | 3,105 | -25 | -0.8% | 64,000 |
| 2023/04/17 | 3,105 | 3,170 | 3,055 | 3,130 | +55 | +1.8% | 90,800 |
| 2023/04/14 | 3,095 | 3,105 | 3,055 | 3,075 | -15 | -0.5% | 57,200 |
| 2023/04/13 | 3,080 | 3,095 | 3,060 | 3,090 | +5 | +0.2% | 42,600 |
| 2023/04/12 | 3,100 | 3,135 | 3,085 | 3,085 | -35 | -1.1% | 55,800 |
| 2023/04/11 | 3,130 | 3,150 | 3,095 | 3,120 | +50 | +1.6% | 79,800 |
| 2023/04/10 | 3,085 | 3,085 | 3,050 | 3,070 | +20 | +0.7% | 57,200 |
501～
550
件表示中 / 3736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 | 405,000円 | -0.2% | -19.1% | 2.96% | 11.89倍 | 0.98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 | 204,200円 | +1.2% | +11.5% | 4.90% | 8.49倍 | 0.68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 | 235,700円 | +5.7% | +0.5% | 3.73% | 14.77倍 | 1.57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
