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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 5,260 | 5,260 | 5,140 | 5,160 | -90 | -1.7% | 56,700 |
| 2024/07/04 | 5,220 | 5,280 | 5,200 | 5,250 | +70 | +1.4% | 47,200 |
| 2024/07/03 | 5,100 | 5,210 | 5,050 | 5,180 | +110 | +2.2% | 45,900 |
| 2024/07/02 | 5,070 | 5,120 | 5,050 | 5,070 | -40 | -0.8% | 53,800 |
| 2024/07/01 | 5,250 | 5,250 | 5,110 | 5,110 | -130 | -2.5% | 52,200 |
| 2024/06/28 | 5,250 | 5,340 | 5,200 | 5,240 | -10 | -0.2% | 104,100 |
| 2024/06/27 | 5,020 | 5,260 | 5,020 | 5,250 | +220 | +4.4% | 120,300 |
| 2024/06/26 | 4,965 | 5,070 | 4,960 | 5,030 | +75 | +1.5% | 77,700 |
| 2024/06/25 | 4,945 | 4,975 | 4,925 | 4,955 | -10 | -0.2% | 41,600 |
| 2024/06/24 | 4,940 | 4,995 | 4,935 | 4,965 | +40 | +0.8% | 80,500 |
| 2024/06/21 | 4,945 | 4,970 | 4,895 | 4,925 | +15 | +0.3% | 96,900 |
| 2024/06/20 | 4,870 | 4,960 | 4,850 | 4,910 | +75 | +1.6% | 117,400 |
| 2024/06/19 | 4,825 | 4,875 | 4,805 | 4,835 | +5 | +0.1% | 57,800 |
| 2024/06/18 | 4,820 | 4,865 | 4,795 | 4,830 | +15 | +0.3% | 55,000 |
| 2024/06/17 | 4,760 | 4,815 | 4,705 | 4,815 | ±0 | ±0% | 73,000 |
| 2024/06/14 | 4,670 | 4,830 | 4,670 | 4,815 | +180 | +3.9% | 114,600 |
| 2024/06/13 | 4,790 | 4,820 | 4,635 | 4,635 | -165 | -3.4% | 73,500 |
| 2024/06/12 | 4,730 | 4,820 | 4,705 | 4,800 | +10 | +0.2% | 81,300 |
| 2024/06/11 | 4,880 | 4,880 | 4,775 | 4,790 | -95 | -1.9% | 107,600 |
| 2024/06/10 | 4,800 | 4,895 | 4,800 | 4,885 | +65 | +1.3% | 127,500 |
| 2024/06/07 | 4,735 | 4,915 | 4,735 | 4,820 | +70 | +1.5% | 180,500 |
| 2024/06/06 | 4,840 | 4,850 | 4,705 | 4,750 | +50 | +1.1% | 94,700 |
| 2024/06/05 | 4,870 | 4,910 | 4,695 | 4,700 | -170 | -3.5% | 124,700 |
| 2024/06/04 | 4,760 | 4,880 | 4,720 | 4,870 | +90 | +1.9% | 133,800 |
| 2024/06/03 | 4,820 | 4,845 | 4,770 | 4,780 | -5 | -0.1% | 99,800 |
| 2024/05/31 | 4,645 | 4,795 | 4,645 | 4,785 | +90 | +1.9% | 141,300 |
| 2024/05/30 | 4,605 | 4,760 | 4,545 | 4,695 | +25 | +0.5% | 128,600 |
| 2024/05/29 | 4,710 | 4,740 | 4,665 | 4,670 | +5 | +0.1% | 85,100 |
| 2024/05/28 | 4,640 | 4,710 | 4,605 | 4,665 | +60 | +1.3% | 90,900 |
| 2024/05/27 | 4,590 | 4,635 | 4,585 | 4,605 | +15 | +0.3% | 45,400 |
| 2024/05/24 | 4,590 | 4,650 | 4,555 | 4,590 | -30 | -0.6% | 62,300 |
| 2024/05/23 | 4,615 | 4,695 | 4,560 | 4,620 | +50 | +1.1% | 132,500 |
| 2024/05/22 | 4,835 | 4,900 | 4,535 | 4,570 | -295 | -6.1% | 256,200 |
| 2024/05/21 | 4,670 | 4,875 | 4,670 | 4,865 | +240 | +5.2% | 242,500 |
| 2024/05/20 | 4,570 | 4,645 | 4,560 | 4,625 | +70 | +1.5% | 127,100 |
| 2024/05/17 | 4,460 | 4,565 | 4,425 | 4,555 | +55 | +1.2% | 219,200 |
| 2024/05/16 | 4,405 | 4,595 | 4,355 | 4,500 | -395 | -8.1% | 645,800 |
| 2024/05/15 | 4,955 | 5,020 | 4,885 | 4,895 | -60 | -1.2% | 189,800 |
| 2024/05/14 | 5,020 | 5,030 | 4,840 | 4,955 | -125 | -2.5% | 177,200 |
| 2024/05/13 | 4,980 | 5,080 | 4,940 | 5,080 | +60 | +1.2% | 88,900 |
| 2024/05/10 | 5,060 | 5,100 | 4,995 | 5,020 | -10 | -0.2% | 69,000 |
| 2024/05/09 | 4,905 | 5,070 | 4,895 | 5,030 | +90 | +1.8% | 79,000 |
| 2024/05/08 | 5,060 | 5,080 | 4,940 | 4,940 | -110 | -2.2% | 97,800 |
| 2024/05/07 | 5,070 | 5,090 | 5,020 | 5,050 | +40 | +0.8% | 60,900 |
| 2024/05/02 | 4,965 | 5,040 | 4,935 | 5,010 | +40 | +0.8% | 76,500 |
| 2024/05/01 | 4,900 | 4,970 | 4,850 | 4,970 | +5 | +0.1% | 96,300 |
| 2024/04/30 | 5,000 | 5,060 | 4,945 | 4,965 | +15 | +0.3% | 113,500 |
| 2024/04/26 | 4,935 | 4,980 | 4,795 | 4,950 | +115 | +2.4% | 182,500 |
| 2024/04/25 | 4,930 | 4,945 | 4,835 | 4,835 | -100 | -2% | 115,000 |
| 2024/04/24 | 4,845 | 4,975 | 4,830 | 4,935 | +160 | +3.4% | 137,600 |
201～
250
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
