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 |
---|---|---|---|---|---|---|---|
2020/10/27 | 1,357 | 1,366 | 1,327 | 1,366 | +9 | +0.7% | 15,900 |
2020/10/26 | 1,321 | 1,357 | 1,321 | 1,357 | +27 | +2% | 20,400 |
2020/10/23 | 1,330 | 1,336 | 1,320 | 1,330 | +5 | +0.4% | 19,900 |
2020/10/22 | 1,344 | 1,344 | 1,317 | 1,325 | -6 | -0.5% | 15,400 |
2020/10/21 | 1,328 | 1,359 | 1,321 | 1,331 | +3 | +0.2% | 22,500 |
2020/10/20 | 1,352 | 1,363 | 1,328 | 1,328 | -28 | -2.1% | 18,000 |
2020/10/19 | 1,355 | 1,371 | 1,340 | 1,356 | +14 | +1% | 40,100 |
2020/10/16 | 1,328 | 1,359 | 1,328 | 1,342 | +9 | +0.7% | 30,800 |
2020/10/15 | 1,358 | 1,358 | 1,327 | 1,333 | -22 | -1.6% | 13,800 |
2020/10/14 | 1,361 | 1,370 | 1,354 | 1,355 | -6 | -0.4% | 16,600 |
2020/10/13 | 1,367 | 1,367 | 1,351 | 1,361 | -1 | -0.1% | 17,200 |
2020/10/12 | 1,377 | 1,380 | 1,355 | 1,362 | -20 | -1.4% | 13,600 |
2020/10/09 | 1,369 | 1,387 | 1,369 | 1,382 | +22 | +1.6% | 32,200 |
2020/10/08 | 1,353 | 1,362 | 1,349 | 1,360 | +8 | +0.6% | 20,500 |
2020/10/07 | 1,341 | 1,355 | 1,334 | 1,352 | -1 | -0.1% | 15,300 |
2020/10/06 | 1,368 | 1,368 | 1,351 | 1,353 | -11 | -0.8% | 8,400 |
2020/10/05 | 1,331 | 1,365 | 1,331 | 1,364 | +53 | +4% | 26,100 |
2020/10/02 | 1,371 | 1,372 | 1,304 | 1,311 | - | - | 54,200 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,405 | 1,405 | 1,356 | 1,356 | -54 | -3.8% | 29,200 |
2020/09/29 | 1,425 | 1,431 | 1,392 | 1,410 | -21 | -1.5% | 48,300 |
2020/09/28 | 1,387 | 1,431 | 1,387 | 1,431 | +44 | +3.2% | 45,500 |
2020/09/25 | 1,366 | 1,401 | 1,366 | 1,387 | +29 | +2.1% | 49,100 |
2020/09/24 | 1,380 | 1,388 | 1,356 | 1,358 | -41 | -2.9% | 31,400 |
2020/09/23 | 1,357 | 1,399 | 1,355 | 1,399 | +39 | +2.9% | 36,200 |
2020/09/18 | 1,368 | 1,399 | 1,360 | 1,360 | -8 | -0.6% | 65,800 |
2020/09/17 | 1,357 | 1,371 | 1,351 | 1,368 | +9 | +0.7% | 33,300 |
2020/09/16 | 1,360 | 1,360 | 1,340 | 1,359 | +3 | +0.2% | 31,600 |
2020/09/15 | 1,380 | 1,380 | 1,351 | 1,356 | -1 | -0.1% | 30,400 |
2020/09/14 | 1,333 | 1,359 | 1,333 | 1,357 | +42 | +3.2% | 45,800 |
2020/09/11 | 1,299 | 1,315 | 1,288 | 1,315 | +21 | +1.6% | 34,900 |
2020/09/10 | 1,283 | 1,297 | 1,283 | 1,294 | +11 | +0.9% | 21,200 |
2020/09/09 | 1,292 | 1,299 | 1,278 | 1,283 | -31 | -2.4% | 40,500 |
2020/09/08 | 1,261 | 1,315 | 1,255 | 1,314 | +62 | +5% | 79,300 |
2020/09/07 | 1,239 | 1,273 | 1,236 | 1,252 | +17 | +1.4% | 43,500 |
2020/09/04 | 1,241 | 1,245 | 1,234 | 1,235 | -15 | -1.2% | 38,200 |
2020/09/03 | 1,263 | 1,274 | 1,250 | 1,250 | -7 | -0.6% | 32,100 |
2020/09/02 | 1,266 | 1,272 | 1,252 | 1,257 | +1 | +0.1% | 17,600 |
2020/09/01 | 1,251 | 1,261 | 1,240 | 1,256 | +9 | +0.7% | 24,800 |
2020/08/31 | 1,260 | 1,264 | 1,246 | 1,247 | +1 | +0.1% | 42,600 |
2020/08/28 | 1,258 | 1,275 | 1,238 | 1,246 | -18 | -1.4% | 83,000 |
2020/08/27 | 1,269 | 1,269 | 1,252 | 1,264 | -9 | -0.7% | 26,500 |
2020/08/26 | 1,250 | 1,277 | 1,245 | 1,273 | +17 | +1.4% | 36,500 |
2020/08/25 | 1,241 | 1,256 | 1,235 | 1,256 | +25 | +2% | 33,200 |
2020/08/24 | 1,254 | 1,259 | 1,228 | 1,231 | -27 | -2.1% | 51,100 |
2020/08/21 | 1,265 | 1,267 | 1,245 | 1,258 | -7 | -0.6% | 48,000 |
2020/08/20 | 1,303 | 1,305 | 1,265 | 1,265 | -46 | -3.5% | 38,600 |
2020/08/19 | 1,327 | 1,328 | 1,309 | 1,311 | -10 | -0.8% | 15,000 |
2020/08/18 | 1,314 | 1,324 | 1,309 | 1,321 | +7 | +0.5% | 22,300 |
2020/08/17 | 1,320 | 1,325 | 1,310 | 1,314 | -1 | -0.1% | 14,700 |
1151~
1200
件表示中 / 3738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 | 407,000円 | -0.2% | -19.1% | 2.95% | 11.94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 |
コニシ | 118,200円 | +4.5% | +0.1% | 3.21% | 9.68倍 | 0.91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 |
ミルボン | 245,500円 | +5.7% | +0.5% | 3.58% | 15.39倍 | 1.64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 |
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 |
セ硝子 | 303,000円 | +0.5% | -34.2% | 5.61% | 13.65倍 | 0.64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