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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,986 | 2,003 | 1,963 | 1,974 | -9 | -0.5% | 46,300 |
| 2022/06/22 | 2,041 | 2,041 | 1,976 | 1,983 | -27 | -1.3% | 47,400 |
| 2022/06/21 | 2,016 | 2,033 | 2,000 | 2,010 | +34 | +1.7% | 45,400 |
| 2022/06/20 | 2,058 | 2,060 | 1,965 | 1,976 | -76 | -3.7% | 50,800 |
| 2022/06/17 | 2,020 | 2,061 | 2,014 | 2,052 | -50 | -2.4% | 59,300 |
| 2022/06/16 | 2,126 | 2,161 | 2,094 | 2,102 | -2 | -0.1% | 45,400 |
| 2022/06/15 | 2,105 | 2,135 | 2,098 | 2,104 | -3 | -0.1% | 42,500 |
| 2022/06/14 | 2,098 | 2,114 | 2,077 | 2,107 | -53 | -2.5% | 71,900 |
| 2022/06/13 | 2,155 | 2,194 | 2,141 | 2,160 | -70 | -3.1% | 64,100 |
| 2022/06/10 | 2,260 | 2,271 | 2,210 | 2,230 | -46 | -2% | 57,100 |
| 2022/06/09 | 2,299 | 2,318 | 2,270 | 2,276 | -31 | -1.3% | 47,500 |
| 2022/06/08 | 2,258 | 2,315 | 2,245 | 2,307 | +65 | +2.9% | 102,700 |
| 2022/06/07 | 2,199 | 2,266 | 2,183 | 2,242 | +63 | +2.9% | 60,600 |
| 2022/06/06 | 2,200 | 2,221 | 2,171 | 2,179 | -36 | -1.6% | 74,600 |
| 2022/06/03 | 2,272 | 2,277 | 2,204 | 2,215 | -37 | -1.6% | 89,000 |
| 2022/06/02 | 2,278 | 2,280 | 2,232 | 2,252 | -7 | -0.3% | 129,900 |
| 2022/06/01 | 2,105 | 2,270 | 2,103 | 2,259 | +179 | +8.6% | 257,100 |
| 2022/05/31 | 2,040 | 2,089 | 2,029 | 2,080 | +39 | +1.9% | 84,800 |
| 2022/05/30 | 1,997 | 2,043 | 1,985 | 2,041 | +79 | +4% | 111,900 |
| 2022/05/27 | 1,930 | 1,972 | 1,930 | 1,962 | +49 | +2.6% | 52,300 |
| 2022/05/26 | 1,887 | 1,929 | 1,887 | 1,913 | +36 | +1.9% | 41,700 |
| 2022/05/25 | 1,956 | 1,956 | 1,877 | 1,877 | -44 | -2.3% | 58,100 |
| 2022/05/24 | 1,919 | 1,931 | 1,907 | 1,921 | +1 | +0.1% | 57,400 |
| 2022/05/23 | 1,947 | 1,954 | 1,912 | 1,920 | ±0 | ±0% | 32,500 |
| 2022/05/20 | 1,903 | 1,926 | 1,899 | 1,920 | +24 | +1.3% | 33,500 |
| 2022/05/19 | 1,876 | 1,896 | 1,867 | 1,896 | -41 | -2.1% | 53,500 |
| 2022/05/18 | 1,980 | 1,987 | 1,934 | 1,937 | -32 | -1.6% | 61,300 |
| 2022/05/17 | 1,980 | 2,002 | 1,956 | 1,969 | +29 | +1.5% | 62,200 |
| 2022/05/16 | 1,895 | 1,996 | 1,881 | 1,940 | +29 | +1.5% | 154,200 |
| 2022/05/13 | 1,890 | 1,919 | 1,871 | 1,911 | +51 | +2.7% | 107,000 |
| 2022/05/12 | 1,868 | 1,875 | 1,842 | 1,860 | -21 | -1.1% | 59,900 |
| 2022/05/11 | 1,862 | 1,890 | 1,853 | 1,881 | +1 | +0.1% | 33,900 |
| 2022/05/10 | 1,870 | 1,889 | 1,840 | 1,880 | -17 | -0.9% | 41,400 |
| 2022/05/09 | 1,924 | 1,924 | 1,897 | 1,897 | -31 | -1.6% | 38,600 |
| 2022/05/06 | 1,887 | 1,931 | 1,880 | 1,928 | +61 | +3.3% | 58,100 |
| 2022/05/02 | 1,880 | 1,889 | 1,835 | 1,867 | -22 | -1.2% | 83,800 |
| 2022/04/28 | 1,830 | 1,897 | 1,830 | 1,889 | +62 | +3.4% | 49,000 |
| 2022/04/27 | 1,817 | 1,839 | 1,808 | 1,827 | -26 | -1.4% | 85,200 |
| 2022/04/26 | 1,848 | 1,870 | 1,831 | 1,853 | +35 | +1.9% | 42,900 |
| 2022/04/25 | 1,824 | 1,845 | 1,805 | 1,818 | -55 | -2.9% | 48,200 |
| 2022/04/22 | 1,880 | 1,883 | 1,849 | 1,873 | -37 | -1.9% | 61,500 |
| 2022/04/21 | 1,884 | 1,915 | 1,884 | 1,910 | +29 | +1.5% | 35,700 |
| 2022/04/20 | 1,884 | 1,908 | 1,875 | 1,881 | ±0 | ±0% | 36,000 |
| 2022/04/19 | 1,863 | 1,888 | 1,859 | 1,881 | +6 | +0.3% | 37,100 |
| 2022/04/18 | 1,885 | 1,897 | 1,854 | 1,875 | -28 | -1.5% | 38,800 |
| 2022/04/15 | 1,914 | 1,922 | 1,894 | 1,903 | -46 | -2.4% | 52,400 |
| 2022/04/14 | 1,919 | 1,950 | 1,913 | 1,949 | +39 | +2% | 51,800 |
| 2022/04/13 | 1,875 | 1,914 | 1,875 | 1,910 | +30 | +1.6% | 41,700 |
| 2022/04/12 | 1,881 | 1,889 | 1,865 | 1,880 | -30 | -1.6% | 41,900 |
| 2022/04/11 | 1,920 | 1,941 | 1,886 | 1,910 | -1 | -0.1% | 46,400 |
701～
750
件表示中 / 3692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 | 374,500円 | -3.9% | -33.4% | 2.94% | 9.64倍 | 0.92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 |
| コニシ | 109,000円 | +4.5% | +0.1% | 3.49% | 8.93倍 | 0.84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 |
| ＺＡＣＲＯＳ | 394,000円 | +10.2% | +23.5% | 3.20% | 10.91倍 | 0.81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 |
| 石原産 | 173,300円 | +6.9% | -36.0% | 4.90% | 11.05倍 | 0.62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 |
| 日農薬 | 84,400円 | -2.9% | +16.3% | 2.61% | 33.02倍 | 0.86倍 |
|
農薬専業大手。自社品でブラジル、インド等開拓。医薬品原料も。病害虫雑草診断アプリ事業化 |
市場注目の銘柄
チャート関連のコラム
