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 |
|---|---|---|---|---|---|---|---|
| 2024/01/10 | 3,870 | 3,950 | 3,870 | 3,940 | +75 | +1.9% | 132,300 |
| 2024/01/09 | 3,825 | 3,885 | 3,815 | 3,865 | +85 | +2.2% | 89,500 |
| 2024/01/05 | 3,865 | 3,870 | 3,780 | 3,780 | -80 | -2.1% | 69,100 |
| 2024/01/04 | 3,770 | 3,875 | 3,740 | 3,860 | +65 | +1.7% | 108,600 |
| 2023/12/29 | 3,840 | 3,855 | 3,785 | 3,795 | -45 | -1.2% | 94,500 |
| 2023/12/28 | 3,820 | 3,845 | 3,805 | 3,840 | +10 | +0.3% | 54,400 |
| 2023/12/27 | 3,780 | 3,835 | 3,750 | 3,830 | +65 | +1.7% | 127,600 |
| 2023/12/26 | 3,725 | 3,765 | 3,710 | 3,765 | +30 | +0.8% | 120,100 |
| 2023/12/25 | 3,795 | 3,830 | 3,730 | 3,735 | -25 | -0.7% | 88,000 |
| 2023/12/22 | 3,810 | 3,845 | 3,750 | 3,760 | -50 | -1.3% | 88,800 |
| 2023/12/21 | 3,775 | 3,815 | 3,765 | 3,810 | -25 | -0.7% | 99,100 |
| 2023/12/20 | 3,805 | 3,860 | 3,800 | 3,835 | +60 | +1.6% | 107,600 |
| 2023/12/19 | 3,780 | 3,805 | 3,740 | 3,775 | -5 | -0.1% | 83,800 |
| 2023/12/18 | 3,775 | 3,780 | 3,710 | 3,780 | -45 | -1.2% | 139,500 |
| 2023/12/15 | 3,740 | 3,830 | 3,735 | 3,825 | +60 | +1.6% | 129,300 |
| 2023/12/14 | 3,845 | 3,845 | 3,720 | 3,765 | -80 | -2.1% | 199,300 |
| 2023/12/13 | 3,865 | 3,900 | 3,830 | 3,845 | -20 | -0.5% | 87,800 |
| 2023/12/12 | 3,965 | 3,965 | 3,860 | 3,865 | -50 | -1.3% | 72,400 |
| 2023/12/11 | 3,925 | 3,940 | 3,860 | 3,915 | +60 | +1.6% | 169,400 |
| 2023/12/08 | 3,935 | 3,965 | 3,840 | 3,855 | -130 | -3.3% | 137,800 |
| 2023/12/07 | 3,955 | 4,040 | 3,925 | 3,985 | -55 | -1.4% | 149,300 |
| 2023/12/06 | 4,045 | 4,110 | 4,040 | 4,040 | +10 | +0.2% | 91,600 |
| 2023/12/05 | 4,190 | 4,200 | 4,025 | 4,030 | -210 | -5% | 291,500 |
| 2023/12/04 | 4,250 | 4,250 | 4,190 | 4,240 | -5 | -0.1% | 83,100 |
| 2023/12/01 | 4,280 | 4,295 | 4,215 | 4,245 | +5 | +0.1% | 112,100 |
| 2023/11/30 | 4,185 | 4,250 | 4,170 | 4,240 | +40 | +1% | 114,600 |
| 2023/11/29 | 4,250 | 4,290 | 4,200 | 4,200 | -80 | -1.9% | 104,700 |
| 2023/11/28 | 4,340 | 4,340 | 4,250 | 4,280 | -80 | -1.8% | 126,600 |
| 2023/11/27 | 4,325 | 4,410 | 4,310 | 4,360 | +105 | +2.5% | 168,800 |
| 2023/11/24 | 4,265 | 4,330 | 4,235 | 4,255 | ±0 | ±0% | 161,500 |
| 2023/11/22 | 4,205 | 4,310 | 4,195 | 4,255 | +35 | +0.8% | 128,300 |
| 2023/11/21 | 4,185 | 4,255 | 4,150 | 4,220 | +95 | +2.3% | 200,200 |
| 2023/11/20 | 4,250 | 4,265 | 4,125 | 4,125 | +25 | +0.6% | 150,800 |
| 2023/11/17 | 4,170 | 4,245 | 4,045 | 4,100 | -95 | -2.3% | 230,200 |
| 2023/11/16 | 4,175 | 4,270 | 4,130 | 4,195 | +45 | +1.1% | 196,900 |
| 2023/11/15 | 4,110 | 4,260 | 4,100 | 4,150 | +250 | +6.4% | 447,900 |
| 2023/11/14 | 3,900 | 3,920 | 3,875 | 3,900 | +20 | +0.5% | 85,200 |
| 2023/11/13 | 3,940 | 3,975 | 3,865 | 3,880 | -30 | -0.8% | 93,900 |
| 2023/11/10 | 3,860 | 3,920 | 3,830 | 3,910 | +10 | +0.3% | 91,300 |
| 2023/11/09 | 3,860 | 3,940 | 3,845 | 3,900 | +55 | +1.4% | 136,600 |
| 2023/11/08 | 3,990 | 4,055 | 3,840 | 3,845 | -215 | -5.3% | 309,200 |
| 2023/11/07 | 3,860 | 4,070 | 3,860 | 4,060 | +170 | +4.4% | 303,000 |
| 2023/11/06 | 3,880 | 3,975 | 3,865 | 3,890 | +70 | +1.8% | 285,600 |
| 2023/11/02 | 3,965 | 3,975 | 3,780 | 3,820 | -75 | -1.9% | 297,800 |
| 2023/11/01 | 4,080 | 4,220 | 3,845 | 3,895 | +235 | +6.4% | 951,800 |
| 2023/10/31 | 3,630 | 3,665 | 3,570 | 3,660 | +60 | +1.7% | 278,200 |
| 2023/10/30 | 3,645 | 3,675 | 3,565 | 3,600 | -15 | -0.4% | 158,600 |
| 2023/10/27 | 3,565 | 3,615 | 3,525 | 3,615 | +115 | +3.3% | 130,000 |
| 2023/10/26 | 3,510 | 3,580 | 3,500 | 3,500 | -65 | -1.8% | 150,900 |
| 2023/10/25 | 3,655 | 3,680 | 3,565 | 3,565 | -25 | -0.7% | 122,800 |
201～
250
件表示中 / 3571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 | 412,500円 | -0.5% | -24.7% | 2.67% | 9.22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 |
| サカタインクス | 155,300円 | +7.3% | +2.0% | 3.54% | 8.20倍 | 0.69倍 |
|
印刷インキ３位。北米、アジアなど海外先行。ＤＩＣと国内効率化で提携。非インキ事業を育成中 |
| ＺＡＣＲＯＳ | 433,500円 | +10.2% | +23.5% | 2.91% | 12.04倍 | 0.94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 |
| ＫＨネオケム | 206,900円 | +5.1% | +22.4% | 4.35% | 9.12倍 | 1.16倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
| 積水樹 | 227,700円 | +21.8% | -11.8% | 3.07% | 19.50倍 | 0.74倍 |
|
防護壁など道路資材でトップ。外構・景観製品のデザイン力に強み。欧州強化中。積水グループ |
市場注目の銘柄
チャート関連のコラム
