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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,495 | 1,495 | 1,470.5 | 1,477 | +22 | +1.5% | 2,678,000 |
| 2018/07/17 | 1,450 | 1,472.5 | 1,442.5 | 1,455 | +28 | +2% | 3,968,600 |
| 2018/07/13 | 1,417.5 | 1,434 | 1,407.5 | 1,427 | +28 | +2% | 3,028,900 |
| 2018/07/12 | 1,405 | 1,410.5 | 1,397 | 1,399 | -7 | -0.5% | 2,553,700 |
| 2018/07/11 | 1,408.5 | 1,413 | 1,388.5 | 1,406 | -9.5 | -0.7% | 2,315,400 |
| 2018/07/10 | 1,422.5 | 1,425.5 | 1,413.5 | 1,415.5 | +6.5 | +0.5% | 3,240,100 |
| 2018/07/09 | 1,403 | 1,410.5 | 1,396 | 1,409 | +7.5 | +0.5% | 2,783,800 |
| 2018/07/06 | 1,388.5 | 1,413.5 | 1,388.5 | 1,401.5 | +20 | +1.4% | 3,100,000 |
| 2018/07/05 | 1,396 | 1,402.5 | 1,379.5 | 1,381.5 | -14 | -1% | 2,863,700 |
| 2018/07/04 | 1,385 | 1,397.5 | 1,379 | 1,395.5 | -1.5 | -0.1% | 1,818,100 |
| 2018/07/03 | 1,405 | 1,414.5 | 1,380 | 1,397 | -1 | -0.1% | 3,747,100 |
| 2018/07/02 | 1,402.5 | 1,423.5 | 1,397 | 1,398 | -10 | -0.7% | 3,365,500 |
| 2018/06/29 | 1,400 | 1,409.5 | 1,396.5 | 1,408 | -0.5 | ±0% | 2,538,500 |
| 2018/06/28 | 1,410 | 1,411.5 | 1,397.5 | 1,408.5 | -7 | -0.5% | 2,950,600 |
| 2018/06/27 | 1,415.5 | 1,422.5 | 1,399.5 | 1,415.5 | +7.5 | +0.5% | 3,017,400 |
| 2018/06/26 | 1,390.5 | 1,411.5 | 1,385.5 | 1,408 | +11.5 | +0.8% | 2,661,100 |
| 2018/06/25 | 1,394.5 | 1,401.5 | 1,390 | 1,396.5 | +2.5 | +0.2% | 1,946,800 |
| 2018/06/22 | 1,395.5 | 1,398.5 | 1,383.5 | 1,394 | -10 | -0.7% | 2,717,700 |
| 2018/06/21 | 1,409.5 | 1,425.5 | 1,402.5 | 1,404 | -5.5 | -0.4% | 2,628,500 |
| 2018/06/20 | 1,427 | 1,427 | 1,390 | 1,409.5 | -22 | -1.5% | 3,472,900 |
| 2018/06/19 | 1,455 | 1,491.5 | 1,431.5 | 1,431.5 | -24 | -1.6% | 4,517,400 |
| 2018/06/18 | 1,458.5 | 1,458.5 | 1,435 | 1,455.5 | +9.5 | +0.7% | 3,871,000 |
| 2018/06/15 | 1,457.5 | 1,457.5 | 1,433.5 | 1,446 | ±0 | ±0% | 4,316,900 |
| 2018/06/14 | 1,468 | 1,468 | 1,446 | 1,446 | -29 | -2% | 2,994,000 |
| 2018/06/13 | 1,490 | 1,491.5 | 1,473.5 | 1,475 | -27 | -1.8% | 2,823,800 |
| 2018/06/12 | 1,530 | 1,531 | 1,494 | 1,502 | -14 | -0.9% | 2,518,100 |
| 2018/06/11 | 1,530 | 1,532 | 1,515.5 | 1,516 | -2 | -0.1% | 1,743,400 |
| 2018/06/08 | 1,521.5 | 1,535.5 | 1,516 | 1,518 | +3.5 | +0.2% | 4,552,800 |
| 2018/06/07 | 1,517.5 | 1,533 | 1,513 | 1,514.5 | +9.5 | +0.6% | 3,938,000 |
| 2018/06/06 | 1,510 | 1,517 | 1,504 | 1,505 | -9.5 | -0.6% | 2,332,900 |
| 2018/06/05 | 1,529 | 1,532.5 | 1,507 | 1,514.5 | +15.5 | +1% | 2,614,800 |
| 2018/06/04 | 1,503 | 1,510 | 1,494.5 | 1,499 | +11 | +0.7% | 2,806,800 |
| 2018/06/01 | 1,494.5 | 1,499.5 | 1,479 | 1,488 | -7.5 | -0.5% | 3,636,700 |
| 2018/05/31 | 1,469 | 1,499 | 1,465 | 1,495.5 | +27 | +1.8% | 6,037,600 |
| 2018/05/30 | 1,457 | 1,473.5 | 1,454.5 | 1,468.5 | -1.5 | -0.1% | 3,559,900 |
| 2018/05/29 | 1,470 | 1,481.5 | 1,457.5 | 1,470 | -10.5 | -0.7% | 2,734,700 |
| 2018/05/28 | 1,489 | 1,507.5 | 1,474.5 | 1,480.5 | +3 | +0.2% | 2,885,900 |
| 2018/05/25 | 1,473 | 1,494 | 1,470.5 | 1,477.5 | +3.5 | +0.2% | 2,713,500 |
| 2018/05/24 | 1,503.5 | 1,516.5 | 1,471 | 1,474 | -29.5 | -2% | 2,971,500 |
| 2018/05/23 | 1,513.5 | 1,528 | 1,498 | 1,503.5 | -10.5 | -0.7% | 3,106,000 |
| 2018/05/22 | 1,521 | 1,525 | 1,511.5 | 1,514 | -16 | -1% | 2,309,700 |
| 2018/05/21 | 1,526.5 | 1,542 | 1,520.5 | 1,530 | +5.5 | +0.4% | 2,078,500 |
| 2018/05/18 | 1,530 | 1,539 | 1,523 | 1,524.5 | -0.5 | ±0% | 2,804,700 |
| 2018/05/17 | 1,495.5 | 1,527.5 | 1,487.5 | 1,525 | +35 | +2.3% | 2,368,900 |
| 2018/05/16 | 1,473.5 | 1,497.5 | 1,469 | 1,490 | +22 | +1.5% | 3,559,000 |
| 2018/05/15 | 1,487 | 1,491 | 1,464 | 1,468 | -17 | -1.1% | 4,804,100 |
| 2018/05/14 | 1,440.5 | 1,487.5 | 1,433 | 1,485 | +15.5 | +1.1% | 4,641,400 |
| 2018/05/11 | 1,523 | 1,559 | 1,451 | 1,469.5 | -49 | -3.2% | 6,594,500 |
| 2018/05/10 | 1,519.5 | 1,524.5 | 1,504 | 1,518.5 | -5.5 | -0.4% | 2,342,700 |
| 2018/05/09 | 1,503.5 | 1,528.5 | 1,502.5 | 1,524 | +17 | +1.1% | 2,854,800 |
1551～
1600
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
