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 |
---|---|---|---|---|---|---|---|
2019/10/16 | 1,354 | 1,374 | 1,333 | 1,345 | +4 | +0.3% | 71,100 |
2019/10/15 | 1,337 | 1,351 | 1,322 | 1,341 | +33 | +2.5% | 53,300 |
2019/10/11 | 1,292 | 1,313 | 1,281 | 1,308 | +32 | +2.5% | 50,800 |
2019/10/10 | 1,283 | 1,285 | 1,266 | 1,276 | ±0 | ±0% | 22,800 |
2019/10/09 | 1,256 | 1,276 | 1,249 | 1,276 | -1 | -0.1% | 26,700 |
2019/10/08 | 1,258 | 1,279 | 1,257 | 1,277 | +26 | +2.1% | 53,900 |
2019/10/07 | 1,278 | 1,279 | 1,244 | 1,251 | -25 | -2% | 41,800 |
2019/10/04 | 1,284 | 1,290 | 1,271 | 1,276 | -13 | -1% | 32,500 |
2019/10/03 | 1,298 | 1,298 | 1,270 | 1,289 | -39 | -2.9% | 45,500 |
2019/10/02 | 1,319 | 1,334 | 1,316 | 1,328 | -18 | -1.3% | 27,400 |
2019/10/01 | 1,314 | 1,359 | 1,314 | 1,346 | +53 | +4.1% | 37,800 |
2019/09/30 | 1,312 | 1,325 | 1,287 | 1,293 | -32 | -2.4% | 38,100 |
2019/09/27 | 1,332 | 1,339 | 1,310 | 1,325 | -45 | -3.3% | 61,400 |
2019/09/26 | 1,388 | 1,402 | 1,361 | 1,370 | -13 | -0.9% | 72,900 |
2019/09/25 | 1,350 | 1,385 | 1,337 | 1,383 | +36 | +2.7% | 42,700 |
2019/09/24 | 1,339 | 1,354 | 1,328 | 1,347 | -1 | -0.1% | 44,900 |
2019/09/20 | 1,331 | 1,348 | 1,323 | 1,348 | +13 | +1% | 68,500 |
2019/09/19 | 1,323 | 1,351 | 1,323 | 1,335 | +14 | +1.1% | 58,600 |
2019/09/18 | 1,333 | 1,334 | 1,311 | 1,321 | -16 | -1.2% | 50,500 |
2019/09/17 | 1,330 | 1,344 | 1,297 | 1,337 | +7 | +0.5% | 65,700 |
2019/09/13 | 1,301 | 1,335 | 1,289 | 1,330 | +28 | +2.2% | 85,700 |
2019/09/12 | 1,305 | 1,314 | 1,291 | 1,302 | +7 | +0.5% | 56,500 |
2019/09/11 | 1,274 | 1,303 | 1,274 | 1,295 | +20 | +1.6% | 48,700 |
2019/09/10 | 1,251 | 1,277 | 1,251 | 1,275 | +28 | +2.2% | 42,100 |
2019/09/09 | 1,248 | 1,253 | 1,232 | 1,247 | +1 | +0.1% | 30,400 |
2019/09/06 | 1,251 | 1,264 | 1,246 | 1,246 | -4 | -0.3% | 15,400 |
2019/09/05 | 1,232 | 1,262 | 1,232 | 1,250 | +35 | +2.9% | 26,100 |
2019/09/04 | 1,230 | 1,230 | 1,215 | 1,215 | -25 | -2% | 27,600 |
2019/09/03 | 1,230 | 1,250 | 1,230 | 1,240 | +6 | +0.5% | 17,700 |
2019/09/02 | 1,238 | 1,239 | 1,222 | 1,234 | -1 | -0.1% | 17,500 |
2019/08/30 | 1,219 | 1,242 | 1,213 | 1,235 | +35 | +2.9% | 46,800 |
2019/08/29 | 1,193 | 1,206 | 1,184 | 1,200 | +8 | +0.7% | 24,100 |
2019/08/28 | 1,197 | 1,200 | 1,182 | 1,192 | -5 | -0.4% | 26,500 |
2019/08/27 | 1,199 | 1,218 | 1,197 | 1,197 | -1 | -0.1% | 31,100 |
2019/08/26 | 1,200 | 1,205 | 1,194 | 1,198 | -41 | -3.3% | 40,000 |
2019/08/23 | 1,239 | 1,249 | 1,236 | 1,239 | -1 | -0.1% | 27,600 |
2019/08/22 | 1,240 | 1,244 | 1,232 | 1,240 | +4 | +0.3% | 32,600 |
2019/08/21 | 1,247 | 1,249 | 1,233 | 1,236 | -25 | -2% | 27,500 |
2019/08/20 | 1,245 | 1,263 | 1,239 | 1,261 | +26 | +2.1% | 32,400 |
2019/08/19 | 1,221 | 1,243 | 1,220 | 1,235 | +35 | +2.9% | 47,900 |
2019/08/16 | 1,200 | 1,211 | 1,193 | 1,200 | ±0 | ±0% | 39,300 |
2019/08/15 | 1,177 | 1,207 | 1,172 | 1,200 | -26 | -2.1% | 46,000 |
2019/08/14 | 1,209 | 1,226 | 1,207 | 1,226 | +38 | +3.2% | 32,900 |
2019/08/13 | 1,200 | 1,200 | 1,180 | 1,188 | -37 | -3% | 46,700 |
2019/08/09 | 1,240 | 1,252 | 1,222 | 1,225 | -1 | -0.1% | 19,300 |
2019/08/08 | 1,229 | 1,237 | 1,210 | 1,226 | +8 | +0.7% | 28,800 |
2019/08/07 | 1,220 | 1,225 | 1,209 | 1,218 | -9 | -0.7% | 35,700 |
2019/08/06 | 1,202 | 1,227 | 1,188 | 1,227 | -14 | -1.1% | 60,600 |
2019/08/05 | 1,294 | 1,296 | 1,233 | 1,241 | -45 | -3.5% | 84,600 |
2019/08/02 | 1,335 | 1,335 | 1,276 | 1,286 | -70 | -5.2% | 133,700 |
1401~
1450
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