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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 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 |
| 2023/10/24 | 3,510 | 3,600 | 3,420 | 3,590 | +90 | +2.6% | 139,200 |
| 2023/10/23 | 3,545 | 3,605 | 3,500 | 3,500 | -95 | -2.6% | 77,700 |
| 2023/10/20 | 3,585 | 3,625 | 3,545 | 3,595 | -15 | -0.4% | 73,800 |
| 2023/10/19 | 3,650 | 3,680 | 3,595 | 3,610 | -135 | -3.6% | 100,100 |
| 2023/10/18 | 3,790 | 3,790 | 3,685 | 3,745 | ±0 | ±0% | 113,000 |
| 2023/10/17 | 3,770 | 3,795 | 3,725 | 3,745 | +60 | +1.6% | 92,500 |
| 2023/10/16 | 3,690 | 3,740 | 3,665 | 3,685 | -25 | -0.7% | 135,400 |
| 2023/10/13 | 3,760 | 3,800 | 3,690 | 3,710 | -100 | -2.6% | 127,900 |
| 2023/10/12 | 3,685 | 3,810 | 3,660 | 3,810 | +170 | +4.7% | 153,200 |
| 2023/10/11 | 3,700 | 3,700 | 3,630 | 3,640 | +5 | +0.1% | 93,100 |
| 2023/10/10 | 3,555 | 3,640 | 3,555 | 3,635 | +140 | +4% | 105,600 |
| 2023/10/06 | 3,440 | 3,500 | 3,440 | 3,495 | +60 | +1.7% | 113,200 |
| 2023/10/05 | 3,450 | 3,470 | 3,405 | 3,435 | +10 | +0.3% | 158,600 |
| 2023/10/04 | 3,455 | 3,500 | 3,400 | 3,425 | -135 | -3.8% | 188,400 |
| 2023/10/03 | 3,665 | 3,680 | 3,550 | 3,560 | -110 | -3% | 197,800 |
| 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 |
401～
450
件表示中 / 3736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 | 405,000円 | -0.2% | -19.1% | 2.96% | 11.89倍 | 0.98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 |
| 石原産 | 204,200円 | +1.2% | +11.5% | 4.90% | 8.49倍 | 0.68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 |
| コニシ | 116,800円 | +4.5% | +0.1% | 3.25% | 9.57倍 | 0.90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 |
| 天 馬 | 356,500円 | - | - | - | - | 0.84倍 |
|
樹脂成形中堅。ＯＡ、家電・自動車部品の受託製造が過半。創業者ＭＢＯ成立により上場廃止へ |
| ミルボン | 235,700円 | +5.7% | +0.5% | 3.73% | 14.77倍 | 1.57倍 |
|
美容室向けヘア化粧品専業で首位。ヘアケア、染毛剤、パーマ剤等扱う。韓国等の海外展開も |
市場注目の銘柄
チャート関連のコラム
