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 |
|---|---|---|---|---|---|---|---|
| 2023/08/10 | 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 |
| 2023/07/20 | 4,445 | 4,455 | 4,340 | 4,345 | -95 | -2.1% | 102,700 |
| 2023/07/19 | 4,455 | 4,460 | 4,380 | 4,440 | +45 | +1% | 83,400 |
| 2023/07/18 | 4,320 | 4,405 | 4,310 | 4,395 | +105 | +2.4% | 64,600 |
| 2023/07/14 | 4,280 | 4,315 | 4,235 | 4,290 | +30 | +0.7% | 56,400 |
| 2023/07/13 | 4,235 | 4,295 | 4,175 | 4,260 | +85 | +2% | 62,400 |
| 2023/07/12 | 4,300 | 4,305 | 4,175 | 4,175 | -105 | -2.5% | 78,400 |
| 2023/07/11 | 4,395 | 4,410 | 4,250 | 4,280 | -85 | -1.9% | 86,600 |
| 2023/07/10 | 4,310 | 4,410 | 4,290 | 4,365 | +60 | +1.4% | 89,300 |
| 2023/07/07 | 4,285 | 4,375 | 4,265 | 4,305 | -25 | -0.6% | 74,500 |
| 2023/07/06 | 4,375 | 4,415 | 4,310 | 4,330 | -95 | -2.1% | 73,700 |
| 2023/07/05 | 4,410 | 4,445 | 4,375 | 4,425 | +5 | +0.1% | 51,200 |
| 2023/07/04 | 4,445 | 4,485 | 4,410 | 4,420 | -40 | -0.9% | 66,700 |
| 2023/07/03 | 4,425 | 4,500 | 4,405 | 4,460 | +95 | +2.2% | 106,000 |
| 2023/06/30 | 4,365 | 4,405 | 4,360 | 4,365 | +15 | +0.3% | 98,900 |
| 2023/06/29 | 4,315 | 4,375 | 4,305 | 4,350 | +170 | +4.1% | 154,200 |
| 2023/06/28 | 4,170 | 4,230 | 4,110 | 4,180 | +65 | +1.6% | 83,700 |
| 2023/06/27 | 4,145 | 4,160 | 4,060 | 4,115 | -15 | -0.4% | 71,200 |
| 2023/06/26 | 4,115 | 4,210 | 4,095 | 4,130 | -20 | -0.5% | 94,800 |
| 2023/06/23 | 4,230 | 4,270 | 4,100 | 4,150 | -85 | -2% | 98,800 |
| 2023/06/22 | 4,285 | 4,305 | 4,225 | 4,235 | -50 | -1.2% | 65,000 |
| 2023/06/21 | 4,200 | 4,310 | 4,170 | 4,285 | +60 | +1.4% | 76,400 |
| 2023/06/20 | 4,200 | 4,285 | 4,105 | 4,225 | -25 | -0.6% | 96,800 |
| 2023/06/19 | 4,340 | 4,340 | 4,210 | 4,250 | -95 | -2.2% | 112,900 |
| 2023/06/16 | 4,365 | 4,395 | 4,275 | 4,345 | -30 | -0.7% | 130,000 |
| 2023/06/15 | 4,385 | 4,395 | 4,355 | 4,375 | -5 | -0.1% | 71,700 |
| 2023/06/14 | 4,410 | 4,410 | 4,280 | 4,380 | +20 | +0.5% | 186,900 |
| 2023/06/13 | 4,300 | 4,370 | 4,275 | 4,360 | +100 | +2.3% | 145,900 |
| 2023/06/12 | 4,140 | 4,275 | 4,105 | 4,260 | +135 | +3.3% | 127,700 |
| 2023/06/09 | 4,010 | 4,140 | 4,005 | 4,125 | +150 | +3.8% | 129,500 |
| 2023/06/08 | 4,055 | 4,125 | 3,930 | 3,975 | -75 | -1.9% | 127,700 |
| 2023/06/07 | 4,160 | 4,185 | 4,025 | 4,050 | -40 | -1% | 139,700 |
| 2023/06/06 | 4,040 | 4,115 | 3,990 | 4,090 | +15 | +0.4% | 215,300 |
| 2023/06/05 | 3,955 | 4,085 | 3,940 | 4,075 | +190 | +4.9% | 195,500 |
| 2023/06/02 | 3,815 | 3,885 | 3,785 | 3,885 | +65 | +1.7% | 149,400 |
| 2023/06/01 | 3,705 | 3,825 | 3,690 | 3,820 | +95 | +2.6% | 188,500 |
301～
350
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 | 406,000円 | -0.5% | -24.7% | 2.71% | 9.07倍 | 1.09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 | 153,200円 | +7.3% | +2.0% | 3.59% | 8.09倍 | 0.68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 | 429,500円 | +10.2% | +23.5% | 2.93% | 11.93倍 | 0.93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 | 205,200円 | +5.1% | +22.4% | 4.39% | 9.05倍 | 1.15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 | 226,100円 | +21.8% | -11.8% | 3.10% | 19.36倍 | 0.73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
