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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/21 | 4,300 | 4,335 | 4,230 | 4,240 | -60 | -1.4% | 26,200 |
| 2024/11/20 | 4,310 | 4,310 | 4,235 | 4,300 | -15 | -0.3% | 24,400 |
| 2024/11/19 | 4,185 | 4,315 | 4,185 | 4,315 | +195 | +4.7% | 66,300 |
| 2024/11/18 | 4,000 | 4,120 | 3,990 | 4,120 | +115 | +2.9% | 34,300 |
| 2024/11/15 | 4,025 | 4,065 | 4,000 | 4,005 | +15 | +0.4% | 50,900 |
| 2024/11/14 | 4,010 | 4,060 | 3,990 | 3,990 | -75 | -1.8% | 43,100 |
| 2024/11/13 | 4,190 | 4,200 | 4,060 | 4,065 | -155 | -3.7% | 51,000 |
| 2024/11/12 | 4,210 | 4,245 | 4,195 | 4,220 | +25 | +0.6% | 26,600 |
| 2024/11/11 | 4,185 | 4,220 | 4,180 | 4,195 | -30 | -0.7% | 29,400 |
| 2024/11/08 | 4,265 | 4,280 | 4,190 | 4,225 | +5 | +0.1% | 34,200 |
| 2024/11/07 | 4,195 | 4,265 | 4,195 | 4,220 | +25 | +0.6% | 45,500 |
| 2024/11/06 | 4,090 | 4,210 | 4,080 | 4,195 | +95 | +2.3% | 48,100 |
| 2024/11/05 | 4,135 | 4,135 | 4,045 | 4,100 | +35 | +0.9% | 35,700 |
| 2024/11/01 | 4,065 | 4,150 | 4,030 | 4,065 | -60 | -1.5% | 65,200 |
| 2024/10/31 | 4,155 | 4,170 | 4,085 | 4,125 | ±0 | ±0% | 49,700 |
| 2024/10/30 | 4,120 | 4,160 | 4,095 | 4,125 | +25 | +0.6% | 81,300 |
| 2024/10/29 | 4,075 | 4,125 | 4,075 | 4,100 | +35 | +0.9% | 17,700 |
| 2024/10/28 | 4,000 | 4,085 | 3,990 | 4,065 | +80 | +2% | 30,200 |
| 2024/10/25 | 4,060 | 4,060 | 3,970 | 3,985 | -50 | -1.2% | 34,600 |
| 2024/10/24 | 4,015 | 4,055 | 3,990 | 4,035 | +5 | +0.1% | 25,800 |
| 2024/10/23 | 4,010 | 4,075 | 4,010 | 4,030 | ±0 | ±0% | 26,300 |
| 2024/10/22 | 4,100 | 4,130 | 4,030 | 4,030 | -110 | -2.7% | 40,800 |
| 2024/10/21 | 4,105 | 4,170 | 4,105 | 4,140 | -5 | -0.1% | 24,300 |
| 2024/10/18 | 4,150 | 4,160 | 4,105 | 4,145 | +35 | +0.9% | 24,400 |
| 2024/10/17 | 4,165 | 4,175 | 4,095 | 4,110 | -50 | -1.2% | 48,600 |
| 2024/10/16 | 4,160 | 4,185 | 4,135 | 4,160 | -60 | -1.4% | 34,400 |
| 2024/10/15 | 4,230 | 4,280 | 4,200 | 4,220 | ±0 | ±0% | 37,400 |
| 2024/10/11 | 4,245 | 4,250 | 4,215 | 4,220 | -35 | -0.8% | 33,600 |
| 2024/10/10 | 4,250 | 4,265 | 4,220 | 4,255 | +25 | +0.6% | 35,300 |
| 2024/10/09 | 4,220 | 4,245 | 4,180 | 4,230 | +20 | +0.5% | 26,400 |
| 2024/10/08 | 4,210 | 4,275 | 4,200 | 4,210 | -10 | -0.2% | 42,800 |
| 2024/10/07 | 4,280 | 4,280 | 4,220 | 4,220 | +10 | +0.2% | 35,800 |
| 2024/10/04 | 4,220 | 4,255 | 4,195 | 4,210 | -10 | -0.2% | 98,700 |
| 2024/10/03 | 4,225 | 4,270 | 4,210 | 4,220 | +65 | +1.6% | 34,800 |
| 2024/10/02 | 4,100 | 4,200 | 4,100 | 4,155 | +25 | +0.6% | 77,600 |
| 2024/10/01 | 4,115 | 4,155 | 4,080 | 4,130 | +60 | +1.5% | 25,000 |
| 2024/09/30 | 4,005 | 4,085 | 4,005 | 4,070 | -115 | -2.7% | 41,200 |
| 2024/09/27 | 4,160 | 4,200 | 4,115 | 4,185 | +30 | +0.7% | 42,500 |
| 2024/09/26 | 4,115 | 4,165 | 4,050 | 4,155 | +100 | +2.5% | 59,800 |
| 2024/09/25 | 4,025 | 4,060 | 4,005 | 4,055 | +35 | +0.9% | 34,800 |
| 2024/09/24 | 4,085 | 4,110 | 4,015 | 4,020 | -55 | -1.3% | 38,800 |
| 2024/09/20 | 4,065 | 4,135 | 4,035 | 4,075 | +100 | +2.5% | 63,800 |
| 2024/09/19 | 3,945 | 4,005 | 3,940 | 3,975 | +85 | +2.2% | 33,500 |
101～
150
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
