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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,393.5 | 1,393.5 | 1,368.5 | 1,376.5 | -9.5 | -0.7% | 3,124,000 |
| 2017/09/21 | 1,398.5 | 1,402 | 1,384.5 | 1,386 | -4.5 | -0.3% | 3,316,000 |
| 2017/09/20 | 1,392 | 1,398.5 | 1,383.5 | 1,390.5 | -8.5 | -0.6% | 3,414,000 |
| 2017/09/19 | 1,391.5 | 1,399 | 1,386 | 1,399 | +23.5 | +1.7% | 4,080,000 |
| 2017/09/15 | 1,366 | 1,384.5 | 1,365.5 | 1,375.5 | +7.5 | +0.5% | 6,347,000 |
| 2017/09/14 | 1,350 | 1,375.5 | 1,345 | 1,368 | +23 | +1.7% | 5,260,000 |
| 2017/09/13 | 1,341 | 1,345.5 | 1,328 | 1,345 | +11.5 | +0.9% | 3,084,000 |
| 2017/09/12 | 1,339.5 | 1,343 | 1,320 | 1,333.5 | +13.5 | +1% | 3,640,000 |
| 2017/09/11 | 1,294.5 | 1,320.5 | 1,290 | 1,320 | +43.5 | +3.4% | 3,992,000 |
| 2017/09/08 | 1,268.5 | 1,278.5 | 1,266 | 1,276.5 | +5 | +0.4% | 4,324,000 |
| 2017/09/07 | 1,266 | 1,276 | 1,261 | 1,271.5 | -1 | -0.1% | 3,131,000 |
| 2017/09/06 | 1,264 | 1,279.5 | 1,257.5 | 1,272.5 | -3.5 | -0.3% | 2,446,000 |
| 2017/09/05 | 1,296 | 1,297 | 1,274 | 1,276 | -20 | -1.5% | 2,441,000 |
| 2017/09/04 | 1,308 | 1,309.5 | 1,289 | 1,296 | -9 | -0.7% | 2,216,000 |
| 2017/09/01 | 1,312 | 1,313.5 | 1,296 | 1,305 | -12 | -0.9% | 2,583,000 |
| 2017/08/31 | 1,316 | 1,325 | 1,306 | 1,317 | -1.5 | -0.1% | 4,410,000 |
| 2017/08/30 | 1,272 | 1,321 | 1,268.5 | 1,318.5 | +61.5 | +4.9% | 7,413,000 |
| 2017/08/29 | 1,258 | 1,268.5 | 1,255 | 1,257 | -10 | -0.8% | 2,659,000 |
| 2017/08/28 | 1,269.5 | 1,271.5 | 1,261.5 | 1,267 | +2.5 | +0.2% | 2,318,000 |
| 2017/08/25 | 1,266.5 | 1,273 | 1,259.5 | 1,264.5 | +1 | +0.1% | 2,861,000 |
| 2017/08/24 | 1,264 | 1,270 | 1,259 | 1,263.5 | +18 | +1.4% | 3,269,000 |
| 2017/08/23 | 1,266 | 1,269 | 1,242.5 | 1,245.5 | -5.5 | -0.4% | 4,006,000 |
| 2017/08/22 | 1,253 | 1,257.5 | 1,250 | 1,251 | -3 | -0.2% | 2,550,000 |
| 2017/08/21 | 1,258 | 1,262 | 1,251 | 1,254 | +1 | +0.1% | 2,667,000 |
| 2017/08/18 | 1,263 | 1,269 | 1,252.5 | 1,253 | -28.5 | -2.2% | 3,969,000 |
| 2017/08/17 | 1,300 | 1,300 | 1,281 | 1,281.5 | -18.5 | -1.4% | 3,407,000 |
| 2017/08/16 | 1,298.5 | 1,307 | 1,297 | 1,300 | +4 | +0.3% | 2,528,000 |
| 2017/08/15 | 1,280.5 | 1,300 | 1,275.5 | 1,296 | +22.5 | +1.8% | 2,549,000 |
| 2017/08/14 | 1,264.5 | 1,281.5 | 1,264 | 1,273.5 | -11 | -0.9% | 3,567,000 |
| 2017/08/10 | 1,286.5 | 1,302 | 1,275 | 1,284.5 | +15.5 | +1.2% | 5,236,000 |
| 2017/08/09 | 1,277 | 1,283.5 | 1,265 | 1,269 | -19.5 | -1.5% | 4,489,000 |
| 2017/08/08 | 1,304.5 | 1,309.5 | 1,285.5 | 1,288.5 | -20 | -1.5% | 3,392,000 |
| 2017/08/07 | 1,299 | 1,311.5 | 1,290 | 1,308.5 | +17 | +1.3% | 3,889,000 |
| 2017/08/04 | 1,290 | 1,296 | 1,277 | 1,291.5 | +1.5 | +0.1% | 3,737,000 |
| 2017/08/03 | 1,275 | 1,299 | 1,251.5 | 1,290 | +3.5 | +0.3% | 7,039,000 |
| 2017/08/02 | 1,296.5 | 1,299 | 1,280 | 1,286.5 | +2.5 | +0.2% | 2,620,000 |
| 2017/08/01 | 1,268 | 1,284 | 1,268 | 1,284 | +19.5 | +1.5% | 4,704,000 |
| 2017/07/31 | 1,241 | 1,268 | 1,240 | 1,264.5 | +19.5 | +1.6% | 5,174,000 |
| 2017/07/28 | 1,256 | 1,257.5 | 1,237 | 1,245 | -17.5 | -1.4% | 5,096,000 |
| 2017/07/27 | 1,245 | 1,268.5 | 1,241.5 | 1,262.5 | +16.5 | +1.3% | 3,726,000 |
| 2017/07/26 | 1,271.5 | 1,273 | 1,240.5 | 1,246 | -19.5 | -1.5% | 4,318,000 |
| 2017/07/25 | 1,288 | 1,289.5 | 1,263.5 | 1,265.5 | -24 | -1.9% | 3,764,000 |
| 2017/07/24 | 1,287 | 1,293.5 | 1,277.5 | 1,289.5 | -11.5 | -0.9% | 3,330,000 |
| 2017/07/21 | 1,311.5 | 1,318.5 | 1,290.5 | 1,301 | +1 | +0.1% | 4,524,000 |
| 2017/07/20 | 1,281 | 1,300 | 1,271 | 1,300 | +19 | +1.5% | 4,069,000 |
| 2017/07/19 | 1,260 | 1,281.5 | 1,257.5 | 1,281 | +20 | +1.6% | 4,794,000 |
| 2017/07/18 | 1,252 | 1,262.5 | 1,246.5 | 1,261 | +17 | +1.4% | 5,850,000 |
| 2017/07/14 | 1,230 | 1,245 | 1,230 | 1,244 | +17.5 | +1.4% | 3,592,000 |
| 2017/07/13 | 1,230 | 1,236 | 1,222.5 | 1,226.5 | +1 | +0.1% | 2,252,000 |
| 2017/07/12 | 1,222 | 1,227 | 1,217 | 1,225.5 | -2 | -0.2% | 2,352,000 |
1751～
1800
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
