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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,216.5 | 1,229 | 1,215.5 | 1,227.5 | +17 | +1.4% | 3,035,000 |
| 2017/07/10 | 1,210 | 1,215.5 | 1,205.5 | 1,210.5 | +9.5 | +0.8% | 2,296,000 |
| 2017/07/07 | 1,200 | 1,211.5 | 1,198.5 | 1,201 | -5.5 | -0.5% | 2,819,000 |
| 2017/07/06 | 1,220 | 1,223 | 1,205 | 1,206.5 | -17.5 | -1.4% | 3,389,000 |
| 2017/07/05 | 1,204 | 1,226.5 | 1,203.5 | 1,224 | +20.5 | +1.7% | 3,216,000 |
| 2017/07/04 | 1,235 | 1,238 | 1,198.5 | 1,203.5 | -24.5 | -2% | 3,340,000 |
| 2017/07/03 | 1,220 | 1,230.5 | 1,218 | 1,228 | +20.5 | +1.7% | 3,944,000 |
| 2017/06/30 | 1,205 | 1,209 | 1,199 | 1,207.5 | -13 | -1.1% | 3,743,000 |
| 2017/06/29 | 1,220 | 1,224 | 1,214 | 1,220.5 | +4.5 | +0.4% | 3,464,000 |
| 2017/06/28 | 1,207 | 1,219 | 1,205.5 | 1,216 | +11 | +0.9% | 4,142,000 |
| 2017/06/27 | 1,205 | 1,211 | 1,201.5 | 1,205 | +5.5 | +0.5% | 3,556,000 |
| 2017/06/26 | 1,193 | 1,203 | 1,193 | 1,199.5 | +9.5 | +0.8% | 4,166,000 |
| 2017/06/23 | 1,189.5 | 1,192.5 | 1,181 | 1,190 | -3 | -0.3% | 2,996,000 |
| 2017/06/22 | 1,187 | 1,196.5 | 1,184 | 1,193 | +8 | +0.7% | 3,888,000 |
| 2017/06/21 | 1,180 | 1,186.5 | 1,176 | 1,185 | +3.5 | +0.3% | 4,542,000 |
| 2017/06/20 | 1,175 | 1,186.5 | 1,174.5 | 1,181.5 | +17 | +1.5% | 4,970,000 |
| 2017/06/19 | 1,151.5 | 1,166 | 1,148 | 1,164.5 | +18.5 | +1.6% | 4,366,000 |
| 2017/06/16 | 1,130 | 1,147.5 | 1,129.5 | 1,146 | +31 | +2.8% | 7,979,000 |
| 2017/06/15 | 1,115 | 1,126 | 1,107 | 1,115 | -9.5 | -0.8% | 3,113,000 |
| 2017/06/14 | 1,162.5 | 1,162.5 | 1,123.5 | 1,124.5 | -35.5 | -3.1% | 5,553,000 |
| 2017/06/13 | 1,150.5 | 1,163 | 1,147.5 | 1,160 | +8 | +0.7% | 5,105,000 |
| 2017/06/12 | 1,148 | 1,156.5 | 1,147.5 | 1,152 | +14.5 | +1.3% | 5,341,000 |
| 2017/06/09 | 1,132 | 1,139.5 | 1,128.5 | 1,137.5 | +10 | +0.9% | 5,037,000 |
| 2017/06/08 | 1,125 | 1,127.5 | 1,119 | 1,127.5 | +2 | +0.2% | 4,237,000 |
| 2017/06/07 | 1,121 | 1,130 | 1,119 | 1,125.5 | +0.5 | ±0% | 4,153,000 |
| 2017/06/06 | 1,088.5 | 1,131 | 1,081.5 | 1,125 | +31.5 | +2.9% | 6,940,000 |
| 2017/06/05 | 1,085.5 | 1,097 | 1,082 | 1,093.5 | +2.5 | +0.2% | 2,079,000 |
| 2017/06/02 | 1,090 | 1,094 | 1,079 | 1,091 | +9.5 | +0.9% | 3,384,000 |
| 2017/06/01 | 1,070 | 1,086.5 | 1,070 | 1,081.5 | +17 | +1.6% | 2,759,000 |
| 2017/05/31 | 1,055 | 1,066 | 1,052 | 1,064.5 | +4 | +0.4% | 3,500,000 |
| 2017/05/30 | 1,060 | 1,062.5 | 1,049 | 1,060.5 | -1.5 | -0.1% | 1,640,000 |
| 2017/05/29 | 1,051 | 1,065 | 1,045.5 | 1,062 | +12.5 | +1.2% | 2,236,000 |
| 2017/05/26 | 1,064 | 1,064.5 | 1,049 | 1,049.5 | -14.5 | -1.4% | 2,418,000 |
| 2017/05/25 | 1,068 | 1,069 | 1,058 | 1,064 | -5 | -0.5% | 1,840,000 |
| 2017/05/24 | 1,075 | 1,077 | 1,061 | 1,069 | +7.5 | +0.7% | 1,971,000 |
| 2017/05/23 | 1,068.5 | 1,071.5 | 1,058.5 | 1,061.5 | -7.5 | -0.7% | 2,233,000 |
| 2017/05/22 | 1,077.5 | 1,082 | 1,065.5 | 1,069 | -3 | -0.3% | 2,079,000 |
| 2017/05/19 | 1,054.5 | 1,077 | 1,047.5 | 1,072 | +17.5 | +1.7% | 4,155,000 |
| 2017/05/18 | 1,071.5 | 1,076 | 1,054.5 | 1,054.5 | -34.5 | -3.2% | 3,485,000 |
| 2017/05/17 | 1,087 | 1,097.5 | 1,083.5 | 1,089 | +7 | +0.6% | 3,274,000 |
| 2017/05/16 | 1,099 | 1,104 | 1,078.5 | 1,082 | -6.5 | -0.6% | 3,270,000 |
| 2017/05/15 | 1,106.5 | 1,106.5 | 1,086.5 | 1,088.5 | -23 | -2.1% | 2,631,000 |
| 2017/05/12 | 1,125.5 | 1,129 | 1,102 | 1,111.5 | -14.5 | -1.3% | 5,445,000 |
| 2017/05/11 | 1,103 | 1,141.5 | 1,091 | 1,126 | +21 | +1.9% | 6,372,000 |
| 2017/05/10 | 1,103.5 | 1,107 | 1,095.5 | 1,105 | +1 | +0.1% | 3,625,000 |
| 2017/05/09 | 1,108 | 1,113.5 | 1,101.5 | 1,104 | -2.5 | -0.2% | 4,088,000 |
| 2017/05/08 | 1,091 | 1,107 | 1,088 | 1,106.5 | +33 | +3.1% | 5,216,000 |
| 2017/05/02 | 1,071 | 1,079 | 1,066 | 1,073.5 | +5 | +0.5% | 2,808,000 |
| 2017/05/01 | 1,062.5 | 1,073.5 | 1,059.5 | 1,068.5 | +6 | +0.6% | 1,681,000 |
| 2017/04/28 | 1,075.5 | 1,077.5 | 1,059 | 1,062.5 | -16.5 | -1.5% | 3,521,000 |
1801～
1850
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
