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 |
|---|---|---|---|---|---|---|---|
| 2024/01/19 | 3,810 | 3,860 | 3,790 | 3,830 | +90 | +2.4% | 132,800 |
| 2024/01/18 | 3,745 | 3,795 | 3,735 | 3,740 | -15 | -0.4% | 88,600 |
| 2024/01/17 | 3,840 | 3,880 | 3,755 | 3,755 | -70 | -1.8% | 119,800 |
| 2024/01/16 | 3,910 | 3,920 | 3,825 | 3,825 | -95 | -2.4% | 93,400 |
| 2024/01/15 | 3,850 | 3,925 | 3,850 | 3,920 | +90 | +2.3% | 110,600 |
| 2024/01/12 | 3,970 | 3,975 | 3,825 | 3,830 | -140 | -3.5% | 189,200 |
| 2024/01/11 | 3,995 | 4,010 | 3,940 | 3,970 | +30 | +0.8% | 146,500 |
| 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 |
401～
450
件表示中 / 3778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 | 452,000円 | -0.2% | -19.1% | 2.65% | 13.27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 |
| Ａｉロボティク | 784,000円 | +97.1% | +97.2% | 0.00% | 27.73倍 | 27.91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 |
| 松本油 | 2,000,000円 | -4.4% | -19.3% | - | - | - |
|
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% | 15.34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 |
| トリケミカル | 264,000円 | +21.7% | -0.8% | 1.33% | 17.87倍 | 2.58倍 |
|
先端半導体製造向けにニッチな化学材料を少量生産。韓国に３５％出資合弁。山梨に新工場 |
市場注目の銘柄
チャート関連のコラム
