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 |
|---|---|---|---|---|---|---|---|
| 2023/10/02 | 3,720 | 3,800 | 3,670 | 3,670 | -25 | -0.7% | 97,800 |
| 2023/09/29 | 3,720 | 3,770 | 3,690 | 3,695 | -25 | -0.7% | 77,800 |
| 2023/09/28 | 3,755 | 3,795 | 3,695 | 3,720 | -85 | -2.2% | 102,700 |
| 2023/09/27 | 3,740 | 3,805 | 3,715 | 3,805 | +10 | +0.3% | 134,900 |
| 2023/09/26 | 3,775 | 3,830 | 3,760 | 3,795 | +35 | +0.9% | 125,700 |
| 2023/09/25 | 3,770 | 3,770 | 3,725 | 3,760 | +20 | +0.5% | 78,200 |
| 2023/09/22 | 3,675 | 3,760 | 3,650 | 3,740 | +40 | +1.1% | 129,400 |
| 2023/09/21 | 3,690 | 3,705 | 3,660 | 3,700 | -10 | -0.3% | 150,100 |
| 2023/09/20 | 3,825 | 3,825 | 3,710 | 3,710 | -135 | -3.5% | 150,800 |
| 2023/09/19 | 3,790 | 3,845 | 3,770 | 3,845 | +50 | +1.3% | 175,500 |
| 2023/09/15 | 3,845 | 3,870 | 3,780 | 3,795 | ±0 | ±0% | 135,200 |
| 2023/09/14 | 3,870 | 3,885 | 3,790 | 3,795 | -65 | -1.7% | 157,400 |
| 2023/09/13 | 3,895 | 3,935 | 3,860 | 3,860 | -10 | -0.3% | 113,400 |
| 2023/09/12 | 3,870 | 3,920 | 3,865 | 3,870 | +5 | +0.1% | 75,800 |
| 2023/09/11 | 3,935 | 3,965 | 3,850 | 3,865 | -50 | -1.3% | 109,200 |
| 2023/09/08 | 4,055 | 4,085 | 3,915 | 3,915 | -185 | -4.5% | 247,000 |
| 2023/09/07 | 4,015 | 4,100 | 4,010 | 4,100 | +35 | +0.9% | 117,600 |
| 2023/09/06 | 4,060 | 4,065 | 4,020 | 4,065 | +5 | +0.1% | 95,500 |
| 2023/09/05 | 4,055 | 4,065 | 4,010 | 4,060 | +25 | +0.6% | 80,400 |
| 2023/09/04 | 4,060 | 4,105 | 4,030 | 4,035 | +20 | +0.5% | 115,100 |
| 2023/09/01 | 4,035 | 4,050 | 3,985 | 4,015 | -30 | -0.7% | 290,400 |
| 2023/08/31 | 4,200 | 4,210 | 4,005 | 4,045 | -120 | -2.9% | 579,700 |
| 2023/08/30 | 4,250 | 4,260 | 4,165 | 4,165 | -85 | -2% | 108,500 |
| 2023/08/29 | 4,280 | 4,310 | 4,225 | 4,250 | +5 | +0.1% | 91,200 |
| 2023/08/28 | 4,200 | 4,245 | 4,180 | 4,245 | +65 | +1.6% | 72,900 |
| 2023/08/25 | 4,150 | 4,195 | 4,145 | 4,180 | -40 | -0.9% | 87,900 |
| 2023/08/24 | 4,195 | 4,300 | 4,165 | 4,220 | +20 | +0.5% | 125,100 |
| 2023/08/23 | 4,155 | 4,205 | 4,120 | 4,200 | -10 | -0.2% | 69,900 |
| 2023/08/22 | 4,235 | 4,245 | 4,160 | 4,210 | +20 | +0.5% | 110,800 |
| 2023/08/21 | 4,150 | 4,210 | 4,095 | 4,190 | +65 | +1.6% | 91,200 |
| 2023/08/18 | 4,085 | 4,175 | 4,080 | 4,125 | -30 | -0.7% | 88,300 |
| 2023/08/17 | 4,135 | 4,175 | 4,065 | 4,155 | -35 | -0.8% | 99,500 |
| 2023/08/16 | 4,230 | 4,290 | 4,180 | 4,190 | -70 | -1.6% | 135,200 |
| 2023/08/15 | 4,360 | 4,400 | 4,260 | 4,260 | -115 | -2.6% | 131,600 |
| 2023/08/14 | 4,520 | 4,535 | 4,370 | 4,375 | -165 | -3.6% | 175,100 |
| 2023/08/10 | 4,490 | 4,590 | 4,480 | 4,540 | -85 | -1.8% | 217,400 |
| 2023/08/09 | 4,615 | 4,665 | 4,590 | 4,625 | +5 | +0.1% | 68,500 |
| 2023/08/08 | 4,680 | 4,680 | 4,615 | 4,620 | -60 | -1.3% | 77,400 |
| 2023/08/07 | 4,600 | 4,690 | 4,575 | 4,680 | +65 | +1.4% | 87,200 |
| 2023/08/04 | 4,560 | 4,675 | 4,530 | 4,615 | +60 | +1.3% | 92,300 |
| 2023/08/03 | 4,685 | 4,685 | 4,540 | 4,555 | -195 | -4.1% | 214,100 |
| 2023/08/02 | 4,970 | 4,970 | 4,735 | 4,750 | -195 | -3.9% | 282,500 |
| 2023/08/01 | 4,895 | 5,040 | 4,760 | 4,945 | +540 | +12.3% | 619,600 |
| 2023/07/31 | 4,330 | 4,435 | 4,305 | 4,405 | +160 | +3.8% | 231,800 |
| 2023/07/28 | 4,170 | 4,250 | 4,140 | 4,245 | +20 | +0.5% | 95,800 |
| 2023/07/27 | 4,195 | 4,260 | 4,185 | 4,225 | +10 | +0.2% | 96,500 |
| 2023/07/26 | 4,300 | 4,310 | 4,215 | 4,215 | -80 | -1.9% | 64,400 |
| 2023/07/25 | 4,350 | 4,350 | 4,275 | 4,295 | -45 | -1% | 37,900 |
| 2023/07/24 | 4,350 | 4,350 | 4,305 | 4,340 | +25 | +0.6% | 53,100 |
| 2023/07/21 | 4,315 | 4,345 | 4,290 | 4,315 | -30 | -0.7% | 51,900 |
151～
200
件表示中 / 3456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 | 450,000円 | -0.5% | -24.7% | 2.44% | 10.06倍 | 1.20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 |
| サカタインクス | 170,300円 | +4.7% | -9.8% | 2.35% | 10.42倍 | 0.87倍 |
|
印刷インキ３位、新聞、包装用に強み。北米やアジアなど海外先行。非インキ事業を育成中 |
| メック | 448,500円 | +21.3% | +41.6% | 1.00% | 31.69倍 | 3.39倍 |
|
電子基板向け中心の薬品会社。銅表面処理剤が主力。研究開発型企業。中国、台湾などアジア強化 |
| コニシ | 125,400円 | +4.5% | +1.8% | 2.63% | 11.04倍 | 1.03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 |
| セ硝子 | 339,000円 | -2.7% | -23.2% | 5.01% | 8.40倍 | 0.73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
