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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,493 | 1,517 | 1,490 | 1,507 | +8 | +0.5% | 2,476,600 |
| 2018/05/07 | 1,518 | 1,519 | 1,493 | 1,499 | -12 | -0.8% | 2,421,900 |
| 2018/05/02 | 1,528.5 | 1,528.5 | 1,498.5 | 1,511 | -19.5 | -1.3% | 2,665,100 |
| 2018/05/01 | 1,529 | 1,532.5 | 1,503.5 | 1,530.5 | +23 | +1.5% | 2,959,600 |
| 2018/04/27 | 1,519 | 1,521 | 1,504.5 | 1,507.5 | -1 | -0.1% | 2,951,200 |
| 2018/04/26 | 1,524.5 | 1,525.5 | 1,506 | 1,508.5 | -27 | -1.8% | 2,660,800 |
| 2018/04/25 | 1,514.5 | 1,537.5 | 1,510.5 | 1,535.5 | +15 | +1% | 3,267,100 |
| 2018/04/24 | 1,503 | 1,523.5 | 1,491.5 | 1,520.5 | +25 | +1.7% | 2,857,300 |
| 2018/04/23 | 1,508.5 | 1,508.5 | 1,491.5 | 1,495.5 | -10.5 | -0.7% | 1,746,700 |
| 2018/04/20 | 1,508.5 | 1,512 | 1,491 | 1,506 | -7 | -0.5% | 3,161,200 |
| 2018/04/19 | 1,506 | 1,521 | 1,495 | 1,513 | +19 | +1.3% | 4,823,900 |
| 2018/04/18 | 1,462 | 1,495.5 | 1,460.5 | 1,494 | +48.5 | +3.4% | 4,680,700 |
| 2018/04/17 | 1,445 | 1,451 | 1,438 | 1,445.5 | -3 | -0.2% | 2,328,600 |
| 2018/04/16 | 1,450 | 1,450 | 1,436.5 | 1,448.5 | -1.5 | -0.1% | 1,950,300 |
| 2018/04/13 | 1,446.5 | 1,454 | 1,439 | 1,450 | +20 | +1.4% | 3,448,500 |
| 2018/04/12 | 1,420 | 1,434.5 | 1,413.5 | 1,430 | +8.5 | +0.6% | 2,796,900 |
| 2018/04/11 | 1,424 | 1,431.5 | 1,416 | 1,421.5 | -4 | -0.3% | 2,816,600 |
| 2018/04/10 | 1,398 | 1,430 | 1,396 | 1,425.5 | +23 | +1.6% | 3,106,800 |
| 2018/04/09 | 1,400.5 | 1,407.5 | 1,388 | 1,402.5 | ±0 | ±0% | 2,643,500 |
| 2018/04/06 | 1,415.5 | 1,418.5 | 1,401.5 | 1,402.5 | -13.5 | -1% | 3,018,800 |
| 2018/04/05 | 1,420 | 1,423.5 | 1,404 | 1,416 | +15 | +1.1% | 4,203,800 |
| 2018/04/04 | 1,401.5 | 1,403 | 1,392 | 1,401 | -1 | -0.1% | 2,379,700 |
| 2018/04/03 | 1,381 | 1,404.5 | 1,377 | 1,402 | +1.5 | +0.1% | 2,466,900 |
| 2018/04/02 | 1,402 | 1,410.5 | 1,398 | 1,400.5 | +1.5 | +0.1% | 2,019,100 |
| 2018/03/30 | 1,411.5 | 1,414 | 1,393 | 1,399 | +0.5 | ±0% | 3,813,600 |
| 2018/03/29 | 1,414.5 | 1,418.5 | 1,387 | 1,398.5 | -8 | -0.6% | 4,589,800 |
| 2018/03/28 | 1,403.5 | 1,410 | 1,385 | 1,406.5 | -19.5 | -1.4% | 5,151,300 |
| 2018/03/27 | 1,391.5 | 1,427.5 | 1,391 | 1,426 | +43.5 | +3.1% | 5,198,600 |
| 2018/03/26 | 1,351.5 | 1,382.5 | 1,349 | 1,382.5 | +19.5 | +1.4% | 3,770,500 |
| 2018/03/23 | 1,351 | 1,371 | 1,347.5 | 1,363 | -35.5 | -2.5% | 5,912,300 |
| 2018/03/22 | 1,408 | 1,408 | 1,385 | 1,398.5 | -4.5 | -0.3% | 3,180,800 |
| 2018/03/20 | 1,410 | 1,410 | 1,391.5 | 1,403 | -7 | -0.5% | 2,879,900 |
| 2018/03/19 | 1,407 | 1,424.5 | 1,403.5 | 1,410 | +2.5 | +0.2% | 3,189,300 |
| 2018/03/16 | 1,420 | 1,420.5 | 1,403.5 | 1,407.5 | -4 | -0.3% | 4,032,500 |
| 2018/03/15 | 1,397 | 1,414 | 1,391 | 1,411.5 | +6 | +0.4% | 2,925,300 |
| 2018/03/14 | 1,400 | 1,415 | 1,397 | 1,405.5 | -4.5 | -0.3% | 3,423,800 |
| 2018/03/13 | 1,410 | 1,415 | 1,397 | 1,410 | +7.5 | +0.5% | 4,891,300 |
| 2018/03/12 | 1,399 | 1,403.5 | 1,387.5 | 1,402.5 | +45.5 | +3.4% | 4,250,700 |
| 2018/03/09 | 1,340 | 1,362 | 1,332.5 | 1,357 | +46 | +3.5% | 8,082,000 |
| 2018/03/08 | 1,306 | 1,317 | 1,301 | 1,311 | +19.5 | +1.5% | 3,059,900 |
| 2018/03/07 | 1,302 | 1,311.5 | 1,289 | 1,291.5 | -24.5 | -1.9% | 2,842,700 |
| 2018/03/06 | 1,315 | 1,328 | 1,310 | 1,316 | +27 | +2.1% | 3,462,800 |
| 2018/03/05 | 1,290.5 | 1,295.5 | 1,278.5 | 1,289 | -21.5 | -1.6% | 3,895,700 |
| 2018/03/02 | 1,311.5 | 1,324.5 | 1,301.5 | 1,310.5 | -35.5 | -2.6% | 3,575,700 |
| 2018/03/01 | 1,363 | 1,365 | 1,338 | 1,346 | -37.5 | -2.7% | 3,307,200 |
| 2018/02/28 | 1,383 | 1,403 | 1,377.5 | 1,383.5 | -3 | -0.2% | 5,898,400 |
| 2018/02/27 | 1,398 | 1,403.5 | 1,380 | 1,386.5 | +5.5 | +0.4% | 3,927,500 |
| 2018/02/26 | 1,399.5 | 1,409 | 1,375.5 | 1,381 | +1 | +0.1% | 3,138,900 |
| 2018/02/23 | 1,361 | 1,382 | 1,347.5 | 1,380 | +55 | +4.2% | 5,004,600 |
| 2018/02/22 | 1,338.5 | 1,343.5 | 1,319.5 | 1,325 | -26.5 | -2% | 3,245,400 |
1601～
1650
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
