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 |
|---|---|---|---|---|---|---|---|
| 2017/11/28 | 1,786 | 1,802 | 1,772 | 1,775 | -17 | -0.9% | 28,500 |
| 2017/11/27 | 1,806 | 1,815 | 1,788 | 1,792 | -26 | -1.4% | 29,300 |
| 2017/11/24 | 1,813 | 1,825 | 1,781 | 1,818 | +5 | +0.3% | 26,600 |
| 2017/11/22 | 1,825 | 1,848 | 1,811 | 1,813 | -5 | -0.3% | 24,000 |
| 2017/11/21 | 1,847 | 1,857 | 1,818 | 1,818 | -9 | -0.5% | 24,900 |
| 2017/11/20 | 1,806 | 1,843 | 1,806 | 1,827 | +22 | +1.2% | 35,200 |
| 2017/11/17 | 1,864 | 1,864 | 1,793 | 1,805 | -48 | -2.6% | 55,100 |
| 2017/11/16 | 1,800 | 1,881 | 1,793 | 1,853 | +80 | +4.5% | 115,900 |
| 2017/11/15 | 1,778 | 1,816 | 1,771 | 1,773 | -44 | -2.4% | 157,200 |
| 2017/11/14 | 1,820 | 1,890 | 1,815 | 1,817 | -5 | -0.3% | 108,600 |
| 2017/11/13 | 1,800 | 1,825 | 1,788 | 1,822 | +24 | +1.3% | 67,700 |
| 2017/11/10 | 1,749 | 1,808 | 1,745 | 1,798 | +10 | +0.6% | 59,000 |
| 2017/11/09 | 1,765 | 1,813 | 1,746 | 1,788 | +28 | +1.6% | 114,600 |
| 2017/11/08 | 1,700 | 1,764 | 1,700 | 1,760 | +39 | +2.3% | 93,500 |
| 2017/11/07 | 1,736 | 1,770 | 1,701 | 1,721 | -35 | -2% | 155,300 |
| 2017/11/06 | 1,742 | 1,782 | 1,734 | 1,756 | -37 | -2.1% | 112,600 |
| 2017/11/02 | 1,760 | 1,817 | 1,734 | 1,793 | +23 | +1.3% | 243,800 |
| 2017/11/01 | 1,663 | 1,776 | 1,651 | 1,770 | +277 | +18.6% | 582,900 |
| 2017/10/31 | 1,482 | 1,499 | 1,472 | 1,493 | +11 | +0.7% | 37,700 |
| 2017/10/30 | 1,451 | 1,495 | 1,451 | 1,482 | +47 | +3.3% | 95,800 |
| 2017/10/27 | 1,435 | 1,450 | 1,422 | 1,435 | ±0 | ±0% | 18,500 |
| 2017/10/26 | 1,435 | 1,441 | 1,431 | 1,435 | ±0 | ±0% | 15,700 |
| 2017/10/25 | 1,453 | 1,453 | 1,426 | 1,435 | -14 | -1% | 31,400 |
| 2017/10/24 | 1,437 | 1,450 | 1,436 | 1,449 | +16 | +1.1% | 31,700 |
| 2017/10/23 | 1,397 | 1,436 | 1,397 | 1,433 | +44 | +3.2% | 41,600 |
| 2017/10/20 | 1,377 | 1,395 | 1,377 | 1,389 | +13 | +0.9% | 20,100 |
| 2017/10/19 | 1,376 | 1,398 | 1,373 | 1,376 | +1 | +0.1% | 24,900 |
| 2017/10/18 | 1,402 | 1,403 | 1,368 | 1,375 | -25 | -1.8% | 46,900 |
| 2017/10/17 | 1,426 | 1,427 | 1,391 | 1,400 | -27 | -1.9% | 39,000 |
| 2017/10/16 | 1,425 | 1,438 | 1,420 | 1,427 | -3 | -0.2% | 22,200 |
| 2017/10/13 | 1,437 | 1,437 | 1,420 | 1,430 | -8 | -0.6% | 21,200 |
| 2017/10/12 | 1,438 | 1,443 | 1,420 | 1,438 | +8 | +0.6% | 25,800 |
| 2017/10/11 | 1,434 | 1,436 | 1,421 | 1,430 | -4 | -0.3% | 20,900 |
| 2017/10/10 | 1,430 | 1,436 | 1,419 | 1,434 | -4 | -0.3% | 26,800 |
| 2017/10/06 | 1,450 | 1,451 | 1,431 | 1,438 | -14 | -1% | 16,000 |
| 2017/10/05 | 1,461 | 1,462 | 1,440 | 1,452 | -15 | -1% | 22,400 |
| 2017/10/04 | 1,498 | 1,500 | 1,410 | 1,467 | -37 | -2.5% | 34,100 |
| 2017/10/03 | 1,491 | 1,507 | 1,491 | 1,504 | +13 | +0.9% | 20,600 |
| 2017/10/02 | 1,496 | 1,499 | 1,475 | 1,491 | -1 | -0.1% | 24,800 |
| 2017/09/29 | 1,494 | 1,502 | 1,480 | 1,492 | -4 | -0.3% | 28,900 |
| 2017/09/28 | 1,500 | 1,500 | 1,465 | 1,496 | -4 | -0.3% | 18,800 |
| 2017/09/27 | 1,460 | 1,500 | 1,460 | 1,500 | +1,197 | +395% | 19,300 |
| 2017/09/26 | 305 | 305 | 302 | 303 | ±0 | ±0% | 224,000 |
| 2017/09/25 | 296 | 305 | 296 | 303 | +4 | +1.3% | 216,000 |
| 2017/09/22 | 302 | 303 | 296 | 299 | -4 | -1.3% | 198,000 |
| 2017/09/21 | 298 | 306 | 298 | 303 | +6 | +2% | 479,000 |
| 2017/09/20 | 295 | 297 | 292 | 297 | +4 | +1.4% | 178,000 |
| 2017/09/19 | 292 | 296 | 290 | 293 | +3 | +1% | 270,000 |
| 2017/09/15 | 285 | 290 | 282 | 290 | +6 | +2.1% | 284,000 |
| 2017/09/14 | 288 | 288 | 283 | 284 | -3 | -1% | 90,000 |
1901～
1950
件表示中 / 3780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 | 458,500円 | -0.2% | -19.1% | 2.62% | 13.46倍 | 1.11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 | 806,000円 | +97.1% | +97.2% | 0.00% | 28.50倍 | 28.69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 |
| コニシ | 130,600円 | +4.5% | +0.1% | 2.91% | 10.25倍 | 0.96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 |
| 松本油 | 2,014,000円 | -4.4% | -19.3% | 1.99% | 10.84倍 | 0.73倍 |
|
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 | 340,500円 | +0.5% | -34.2% | 4.99% | 15.35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 |
市場注目の銘柄
チャート関連のコラム
