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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 4,195 | 4,225 | 4,180 | 4,210 | ±0 | ±0% | 22,400 |
| 2025/02/05 | 4,240 | 4,260 | 4,180 | 4,210 | +10 | +0.2% | 39,300 |
| 2025/02/04 | 4,185 | 4,240 | 4,120 | 4,200 | +60 | +1.4% | 38,700 |
| 2025/02/03 | 4,070 | 4,180 | 4,025 | 4,140 | -210 | -4.8% | 111,200 |
| 2025/01/31 | 4,410 | 4,415 | 4,340 | 4,350 | -60 | -1.4% | 24,800 |
| 2025/01/30 | 4,420 | 4,455 | 4,385 | 4,410 | -40 | -0.9% | 29,300 |
| 2025/01/29 | 4,515 | 4,570 | 4,435 | 4,450 | -15 | -0.3% | 55,800 |
| 2025/01/28 | 4,360 | 4,495 | 4,335 | 4,465 | +120 | +2.8% | 86,100 |
| 2025/01/27 | 4,330 | 4,385 | 4,285 | 4,345 | +65 | +1.5% | 36,300 |
| 2025/01/24 | 4,270 | 4,310 | 4,240 | 4,280 | +15 | +0.4% | 19,600 |
| 2025/01/23 | 4,295 | 4,295 | 4,240 | 4,265 | -10 | -0.2% | 27,000 |
| 2025/01/22 | 4,240 | 4,285 | 4,225 | 4,275 | +35 | +0.8% | 25,800 |
| 2025/01/21 | 4,240 | 4,240 | 4,195 | 4,240 | +30 | +0.7% | 25,500 |
| 2025/01/20 | 4,230 | 4,260 | 4,195 | 4,210 | -35 | -0.8% | 17,000 |
| 2025/01/17 | 4,255 | 4,260 | 4,195 | 4,245 | ±0 | ±0% | 41,800 |
| 2025/01/16 | 4,305 | 4,325 | 4,245 | 4,245 | -60 | -1.4% | 25,600 |
| 2025/01/15 | 4,320 | 4,350 | 4,280 | 4,305 | +35 | +0.8% | 27,900 |
| 2025/01/14 | 4,320 | 4,345 | 4,255 | 4,270 | -80 | -1.8% | 39,700 |
| 2025/01/10 | 4,340 | 4,370 | 4,305 | 4,350 | +10 | +0.2% | 34,600 |
| 2025/01/09 | 4,330 | 4,345 | 4,315 | 4,340 | +5 | +0.1% | 27,900 |
| 2025/01/08 | 4,355 | 4,390 | 4,330 | 4,335 | -45 | -1% | 42,300 |
| 2025/01/07 | 4,470 | 4,470 | 4,365 | 4,380 | -50 | -1.1% | 38,400 |
| 2025/01/06 | 4,470 | 4,470 | 4,420 | 4,430 | -60 | -1.3% | 45,900 |
| 2024/12/30 | 4,465 | 4,510 | 4,465 | 4,490 | -5 | -0.1% | 26,300 |
| 2024/12/27 | 4,500 | 4,500 | 4,450 | 4,495 | +50 | +1.1% | 24,900 |
| 2024/12/26 | 4,470 | 4,470 | 4,420 | 4,445 | +45 | +1% | 52,700 |
| 2024/12/25 | 4,415 | 4,415 | 4,365 | 4,400 | +20 | +0.5% | 18,800 |
| 2024/12/24 | 4,420 | 4,420 | 4,360 | 4,380 | -20 | -0.5% | 29,900 |
| 2024/12/23 | 4,490 | 4,515 | 4,400 | 4,400 | -55 | -1.2% | 45,100 |
| 2024/12/20 | 4,480 | 4,495 | 4,445 | 4,455 | -25 | -0.6% | 50,400 |
| 2024/12/19 | 4,390 | 4,495 | 4,385 | 4,480 | +35 | +0.8% | 99,100 |
| 2024/12/18 | 4,460 | 4,470 | 4,445 | 4,445 | -15 | -0.3% | 26,300 |
| 2024/12/17 | 4,450 | 4,480 | 4,440 | 4,460 | -10 | -0.2% | 27,500 |
| 2024/12/16 | 4,500 | 4,515 | 4,450 | 4,470 | ±0 | ±0% | 49,100 |
| 2024/12/13 | 4,415 | 4,510 | 4,415 | 4,470 | +5 | +0.1% | 52,800 |
| 2024/12/12 | 4,465 | 4,510 | 4,405 | 4,465 | +35 | +0.8% | 37,200 |
| 2024/12/11 | 4,470 | 4,500 | 4,390 | 4,430 | -25 | -0.6% | 83,700 |
| 2024/12/10 | 4,450 | 4,530 | 4,400 | 4,455 | +105 | +2.4% | 60,500 |
| 2024/12/09 | 4,310 | 4,385 | 4,285 | 4,350 | +70 | +1.6% | 28,600 |
| 2024/12/06 | 4,415 | 4,420 | 4,280 | 4,280 | -140 | -3.2% | 24,100 |
| 2024/12/05 | 4,390 | 4,445 | 4,365 | 4,420 | +55 | +1.3% | 43,600 |
| 2024/12/04 | 4,400 | 4,450 | 4,330 | 4,365 | -35 | -0.8% | 31,100 |
| 2024/12/03 | 4,275 | 4,445 | 4,275 | 4,400 | +115 | +2.7% | 69,300 |
| 2024/12/02 | 4,270 | 4,320 | 4,260 | 4,285 | +50 | +1.2% | 25,500 |
| 2024/11/29 | 4,230 | 4,280 | 4,230 | 4,235 | -45 | -1.1% | 16,200 |
| 2024/11/28 | 4,220 | 4,305 | 4,215 | 4,280 | +80 | +1.9% | 28,500 |
| 2024/11/27 | 4,330 | 4,330 | 4,185 | 4,200 | -115 | -2.7% | 38,900 |
| 2024/11/26 | 4,300 | 4,330 | 4,230 | 4,315 | +15 | +0.3% | 34,200 |
| 2024/11/25 | 4,275 | 4,320 | 4,265 | 4,300 | +30 | +0.7% | 37,500 |
| 2024/11/22 | 4,230 | 4,300 | 4,230 | 4,270 | +30 | +0.7% | 30,900 |
101～
150
件表示中 / 3735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 | 403,000円 | -0.2% | -19.1% | 2.98% | 11.83倍 | 0.97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 | 203,800円 | +1.2% | +11.5% | 4.91% | 8.47倍 | 0.69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 | 236,400円 | +5.7% | +0.5% | 3.72% | 14.82倍 | 1.58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
