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 |
|---|---|---|---|---|---|---|---|
| 2021/08/06 | 1,437 | 1,439 | 1,426 | 1,431 | ±0 | ±0% | 17,700 |
| 2021/08/05 | 1,425 | 1,435 | 1,420 | 1,431 | +1 | +0.1% | 39,000 |
| 2021/08/04 | 1,426 | 1,448 | 1,415 | 1,430 | +2 | +0.1% | 57,500 |
| 2021/08/03 | 1,395 | 1,428 | 1,380 | 1,428 | +19 | +1.3% | 77,500 |
| 2021/08/02 | 1,401 | 1,425 | 1,388 | 1,409 | +70 | +5.2% | 123,100 |
| 2021/07/30 | 1,351 | 1,353 | 1,331 | 1,339 | -14 | -1% | 34,900 |
| 2021/07/29 | 1,352 | 1,353 | 1,338 | 1,353 | +9 | +0.7% | 17,700 |
| 2021/07/28 | 1,348 | 1,354 | 1,336 | 1,344 | -14 | -1% | 28,500 |
| 2021/07/27 | 1,365 | 1,368 | 1,354 | 1,358 | ±0 | ±0% | 15,100 |
| 2021/07/26 | 1,356 | 1,368 | 1,353 | 1,358 | +18 | +1.3% | 32,600 |
| 2021/07/21 | 1,353 | 1,359 | 1,331 | 1,340 | +9 | +0.7% | 27,200 |
| 2021/07/20 | 1,327 | 1,337 | 1,317 | 1,331 | -4 | -0.3% | 22,200 |
| 2021/07/19 | 1,351 | 1,364 | 1,328 | 1,335 | -16 | -1.2% | 34,700 |
| 2021/07/16 | 1,351 | 1,358 | 1,351 | 1,351 | -8 | -0.6% | 10,400 |
| 2021/07/15 | 1,366 | 1,377 | 1,355 | 1,359 | -1 | -0.1% | 30,900 |
| 2021/07/14 | 1,364 | 1,365 | 1,355 | 1,360 | -5 | -0.4% | 20,500 |
| 2021/07/13 | 1,359 | 1,365 | 1,354 | 1,365 | +9 | +0.7% | 18,300 |
| 2021/07/12 | 1,343 | 1,362 | 1,343 | 1,356 | +28 | +2.1% | 28,800 |
| 2021/07/09 | 1,324 | 1,336 | 1,308 | 1,328 | +4 | +0.3% | 51,000 |
| 2021/07/08 | 1,337 | 1,337 | 1,324 | 1,324 | -14 | -1% | 27,700 |
| 2021/07/07 | 1,337 | 1,346 | 1,332 | 1,338 | -8 | -0.6% | 23,000 |
| 2021/07/06 | 1,338 | 1,347 | 1,338 | 1,346 | +8 | +0.6% | 13,700 |
| 2021/07/05 | 1,340 | 1,343 | 1,336 | 1,338 | ±0 | ±0% | 22,800 |
| 2021/07/02 | 1,339 | 1,347 | 1,335 | 1,338 | +1 | +0.1% | 20,800 |
| 2021/07/01 | 1,339 | 1,342 | 1,335 | 1,337 | -1 | -0.1% | 16,600 |
| 2021/06/30 | 1,345 | 1,357 | 1,338 | 1,338 | -5 | -0.4% | 25,200 |
| 2021/06/29 | 1,351 | 1,355 | 1,343 | 1,343 | -20 | -1.5% | 19,800 |
| 2021/06/28 | 1,360 | 1,366 | 1,351 | 1,363 | +5 | +0.4% | 22,900 |
| 2021/06/25 | 1,353 | 1,361 | 1,347 | 1,358 | +8 | +0.6% | 24,100 |
| 2021/06/24 | 1,343 | 1,351 | 1,335 | 1,350 | +6 | +0.4% | 16,200 |
| 2021/06/23 | 1,346 | 1,351 | 1,342 | 1,344 | -2 | -0.1% | 23,900 |
| 2021/06/22 | 1,350 | 1,350 | 1,332 | 1,346 | +23 | +1.7% | 37,300 |
| 2021/06/21 | 1,340 | 1,340 | 1,323 | 1,323 | -14 | -1% | 70,700 |
| 2021/06/18 | 1,346 | 1,351 | 1,337 | 1,337 | -8 | -0.6% | 49,300 |
| 2021/06/17 | 1,350 | 1,355 | 1,345 | 1,345 | -5 | -0.4% | 21,800 |
| 2021/06/16 | 1,357 | 1,357 | 1,344 | 1,350 | +1 | +0.1% | 28,000 |
| 2021/06/15 | 1,354 | 1,361 | 1,339 | 1,349 | -5 | -0.4% | 33,700 |
| 2021/06/14 | 1,354 | 1,356 | 1,339 | 1,354 | +1 | +0.1% | 24,800 |
| 2021/06/11 | 1,355 | 1,359 | 1,349 | 1,353 | -4 | -0.3% | 35,200 |
| 2021/06/10 | 1,359 | 1,361 | 1,341 | 1,357 | +9 | +0.7% | 31,700 |
| 2021/06/09 | 1,365 | 1,367 | 1,348 | 1,348 | -14 | -1% | 30,400 |
| 2021/06/08 | 1,356 | 1,363 | 1,351 | 1,362 | +6 | +0.4% | 27,800 |
| 2021/06/07 | 1,351 | 1,361 | 1,341 | 1,356 | +15 | +1.1% | 42,700 |
| 2021/06/04 | 1,341 | 1,352 | 1,336 | 1,341 | ±0 | ±0% | 30,800 |
| 2021/06/03 | 1,335 | 1,344 | 1,320 | 1,341 | +21 | +1.6% | 35,000 |
| 2021/06/02 | 1,325 | 1,335 | 1,320 | 1,320 | -14 | -1% | 47,400 |
| 2021/06/01 | 1,318 | 1,335 | 1,308 | 1,334 | +24 | +1.8% | 49,200 |
| 2021/05/31 | 1,319 | 1,319 | 1,306 | 1,310 | -9 | -0.7% | 57,700 |
| 2021/05/28 | 1,323 | 1,330 | 1,310 | 1,319 | +15 | +1.2% | 40,800 |
| 2021/05/27 | 1,321 | 1,325 | 1,304 | 1,304 | -16 | -1.2% | 60,400 |
1001～
1050
件表示中 / 3778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 | 457,000円 | -0.2% | -19.1% | 2.63% | 13.42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 |
| Ａｉロボティク | 829,000円 | +97.1% | +97.2% | 0.00% | 29.32倍 | 29.51倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
| 松本油 | 1,999,000円 | -4.4% | -19.3% | - | - | - |
|
界面活性剤の総合メーカー。中国向けなど海外比重大きい。高分子・無機ハイテク製品を拡大 |
| セ硝子 | 342,500円 | +0.5% | -34.2% | 4.96% | 15.43倍 | 0.72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 |
| トリケミカル | 260,100円 | +21.7% | -0.8% | 1.35% | 17.61倍 | 2.54倍 |
|
先端半導体製造向けにニッチな化学材料を少量生産。韓国に３５％出資合弁。山梨に新工場 |
市場注目の銘柄
チャート関連のコラム
