旭化成の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,728.5 | 1,755 | 1,720 | 1,723 | -3.5 | -0.2% | 5,598,000 |
| 2018/09/27 | 1,722.5 | 1,749 | 1,720 | 1,726.5 | +17 | +1% | 6,927,600 |
| 2018/09/26 | 1,680 | 1,710 | 1,671.5 | 1,709.5 | +27 | +1.6% | 3,518,200 |
| 2018/09/25 | 1,671 | 1,683.5 | 1,647.5 | 1,682.5 | +14 | +0.8% | 4,546,200 |
| 2018/09/21 | 1,700 | 1,700 | 1,663 | 1,668.5 | -14.5 | -0.9% | 6,761,500 |
| 2018/09/20 | 1,700 | 1,704.5 | 1,671.5 | 1,683 | -7 | -0.4% | 3,717,500 |
| 2018/09/19 | 1,689 | 1,713.5 | 1,683.5 | 1,690 | +32.5 | +2% | 4,639,200 |
| 2018/09/18 | 1,604.5 | 1,666 | 1,604 | 1,657.5 | +64.5 | +4% | 4,777,400 |
| 2018/09/14 | 1,574.5 | 1,593.5 | 1,570 | 1,593 | +18.5 | +1.2% | 4,502,100 |
| 2018/09/13 | 1,570 | 1,591.5 | 1,561.5 | 1,574.5 | +14.5 | +0.9% | 2,505,400 |
| 2018/09/12 | 1,579.5 | 1,586 | 1,556 | 1,560 | -13 | -0.8% | 2,521,600 |
| 2018/09/11 | 1,560 | 1,574.5 | 1,545.5 | 1,573 | -0.5 | ±0% | 3,735,200 |
| 2018/09/10 | 1,570 | 1,587 | 1,568 | 1,573.5 | +8 | +0.5% | 3,075,600 |
| 2018/09/07 | 1,570 | 1,586 | 1,563.5 | 1,565.5 | -7 | -0.4% | 3,849,100 |
| 2018/09/06 | 1,570.5 | 1,582.5 | 1,565 | 1,572.5 | -5.5 | -0.3% | 3,099,200 |
| 2018/09/05 | 1,580 | 1,598.5 | 1,566.5 | 1,578 | -8.5 | -0.5% | 3,169,800 |
| 2018/09/04 | 1,609.5 | 1,613.5 | 1,579.5 | 1,586.5 | -35.5 | -2.2% | 3,842,300 |
| 2018/09/03 | 1,627.5 | 1,636.5 | 1,615.5 | 1,622 | -8 | -0.5% | 1,852,600 |
| 2018/08/31 | 1,629.5 | 1,649 | 1,628.5 | 1,630 | -10 | -0.6% | 3,246,200 |
| 2018/08/30 | 1,641 | 1,653 | 1,634 | 1,640 | +7 | +0.4% | 3,290,600 |
| 2018/08/29 | 1,628.5 | 1,642.5 | 1,624.5 | 1,633 | +4.5 | +0.3% | 2,363,100 |
| 2018/08/28 | 1,630 | 1,646 | 1,625.5 | 1,628.5 | +8 | +0.5% | 2,920,900 |
| 2018/08/27 | 1,596.5 | 1,627.5 | 1,588.5 | 1,620.5 | +31.5 | +2% | 3,218,700 |
| 2018/08/24 | 1,591 | 1,593.5 | 1,579 | 1,589 | +4 | +0.3% | 1,979,100 |
| 2018/08/23 | 1,599.5 | 1,600 | 1,580 | 1,585 | -4 | -0.3% | 2,468,200 |
| 2018/08/22 | 1,585 | 1,599 | 1,578 | 1,589 | +13 | +0.8% | 3,056,900 |
| 2018/08/21 | 1,562.5 | 1,582.5 | 1,552.5 | 1,576 | +2 | +0.1% | 2,678,200 |
| 2018/08/20 | 1,548 | 1,576 | 1,540 | 1,574 | +19 | +1.2% | 2,467,700 |
| 2018/08/17 | 1,556.5 | 1,563 | 1,545 | 1,555 | +6.5 | +0.4% | 1,843,200 |
| 2018/08/16 | 1,542.5 | 1,561 | 1,530.5 | 1,548.5 | -16.5 | -1.1% | 3,348,700 |
| 2018/08/15 | 1,600 | 1,605.5 | 1,549 | 1,565 | -9 | -0.6% | 2,581,300 |
| 2018/08/14 | 1,544.5 | 1,577 | 1,532.5 | 1,574 | +43.5 | +2.8% | 2,378,500 |
| 2018/08/13 | 1,558 | 1,568.5 | 1,525 | 1,530.5 | -37 | -2.4% | 3,208,100 |
| 2018/08/10 | 1,586.5 | 1,594 | 1,564.5 | 1,567.5 | -19.5 | -1.2% | 3,233,800 |
| 2018/08/09 | 1,574.5 | 1,597 | 1,573 | 1,587 | +6 | +0.4% | 2,440,900 |
| 2018/08/08 | 1,592.5 | 1,601.5 | 1,575 | 1,581 | -2 | -0.1% | 2,757,400 |
| 2018/08/07 | 1,556.5 | 1,587 | 1,552 | 1,583 | +24.5 | +1.6% | 2,169,000 |
| 2018/08/06 | 1,572 | 1,584.5 | 1,556 | 1,558.5 | -6 | -0.4% | 3,504,200 |
| 2018/08/03 | 1,600 | 1,607.5 | 1,556 | 1,564.5 | -38 | -2.4% | 5,515,900 |
| 2018/08/02 | 1,494.5 | 1,609 | 1,492 | 1,602.5 | +93.5 | +6.2% | 8,633,700 |
| 2018/08/01 | 1,520.5 | 1,524 | 1,496 | 1,509 | +18.5 | +1.2% | 3,011,300 |
| 2018/07/31 | 1,482.5 | 1,498 | 1,478 | 1,490.5 | +6 | +0.4% | 3,037,400 |
| 2018/07/30 | 1,478 | 1,486.5 | 1,475.5 | 1,484.5 | +1.5 | +0.1% | 1,058,300 |
| 2018/07/27 | 1,492 | 1,494 | 1,475.5 | 1,483 | +9 | +0.6% | 2,056,300 |
| 2018/07/26 | 1,480 | 1,493.5 | 1,471 | 1,474 | +13 | +0.9% | 2,540,400 |
| 2018/07/25 | 1,467.5 | 1,467.5 | 1,453.5 | 1,461 | +8.5 | +0.6% | 1,905,100 |
| 2018/07/24 | 1,473.5 | 1,473.5 | 1,450 | 1,452.5 | -1 | -0.1% | 1,316,800 |
| 2018/07/23 | 1,457 | 1,462.5 | 1,449 | 1,453.5 | -13.5 | -0.9% | 1,275,000 |
| 2018/07/20 | 1,470 | 1,481.5 | 1,452 | 1,467 | +2.5 | +0.2% | 2,730,100 |
| 2018/07/19 | 1,478.5 | 1,479.5 | 1,464.5 | 1,464.5 | -12.5 | -0.8% | 1,752,500 |
1501～
1550
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「旭化成」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 |
|---|---|---|---|---|---|---|---|---|
| 旭化成 | 109,100円 | +10.3% | +110.8% | 3.30% | 13.75倍 | 0.86倍 |
|
総合化学企業。ケミカル、住宅が利益の２大柱。繊維、電子部品、医薬・医療機器など事業多彩 |
| 日本酸素 | 431,000円 | +3.6% | +2.2% | 1.11% | 17.77倍 | 2.03倍 |
|
産業ガス国内首位。米国やアジア等で事業拡大、Ｍ＆Ａで欧州にも進出。三菱ケミカルＧ傘下 |
| 日東電 | 240,300円 | +7.3% | +29.6% | 2.33% | 12.98倍 | 1.67倍 |
|
液晶部材の偏光板から核酸医薬原薬まで扱う総合材料メーカー。ニッチ商品でシェア首位多数 |
| 三菱ケミＧ | 83,000円 | +1.9% | -31.0% | 3.86% | 22.72倍 | 0.68倍 |
|
総合化学首位。化学・レイヨン・樹脂が合併した三菱ケミカルが中核。製薬や産業ガス等も |
| 資生堂 | 272,900円 | +1.7% | -64.6% | 2.20% | 181.69倍 | 1.65倍 |
|
化粧品国内大手。中国を第２の本社と位置づけ、積極展開。高価格帯スキンケアの強化に注力 |
市場注目の銘柄
チャート関連のコラム
