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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,107.5 | 1,117 | 1,101 | 1,103.5 | +11.5 | +1.1% | 2,646,000 |
| 2017/02/14 | 1,105 | 1,117.5 | 1,092 | 1,092 | -6.5 | -0.6% | 4,289,000 |
| 2017/02/13 | 1,104.5 | 1,107 | 1,095.5 | 1,098.5 | -0.5 | ±0% | 2,773,000 |
| 2017/02/10 | 1,089.5 | 1,105 | 1,082.5 | 1,099 | +26 | +2.4% | 4,911,000 |
| 2017/02/09 | 1,070 | 1,075 | 1,063.5 | 1,073 | ±0 | ±0% | 2,455,000 |
| 2017/02/08 | 1,070 | 1,091 | 1,055.5 | 1,073 | +21 | +2% | 5,792,000 |
| 2017/02/07 | 1,019 | 1,070 | 1,018.5 | 1,052 | +22.5 | +2.2% | 5,609,000 |
| 2017/02/06 | 1,036.5 | 1,042 | 1,025 | 1,029.5 | -1 | -0.1% | 3,078,000 |
| 2017/02/03 | 1,044.5 | 1,051 | 1,030 | 1,030.5 | -13 | -1.2% | 2,716,000 |
| 2017/02/02 | 1,058.5 | 1,065 | 1,042 | 1,043.5 | -8.5 | -0.8% | 3,016,000 |
| 2017/02/01 | 1,035 | 1,054.5 | 1,030.5 | 1,052 | -3 | -0.3% | 4,065,000 |
| 2017/01/31 | 1,065 | 1,069 | 1,055 | 1,055 | -24.5 | -2.3% | 3,237,000 |
| 2017/01/30 | 1,080 | 1,080.5 | 1,069.5 | 1,079.5 | -9.5 | -0.9% | 2,359,000 |
| 2017/01/27 | 1,093.5 | 1,099.5 | 1,083.5 | 1,089 | +2.5 | +0.2% | 3,409,000 |
| 2017/01/26 | 1,069.5 | 1,091 | 1,069.5 | 1,086.5 | +31 | +2.9% | 5,664,000 |
| 2017/01/25 | 1,058.5 | 1,068 | 1,052.5 | 1,055.5 | +19 | +1.8% | 3,560,000 |
| 2017/01/24 | 1,050 | 1,052.5 | 1,033 | 1,036.5 | -18 | -1.7% | 3,822,000 |
| 2017/01/23 | 1,030 | 1,060 | 1,026 | 1,054.5 | +19.5 | +1.9% | 6,109,000 |
| 2017/01/20 | 1,024 | 1,039 | 1,023 | 1,035 | +7.5 | +0.7% | 2,693,000 |
| 2017/01/19 | 1,029.5 | 1,032.5 | 1,022.5 | 1,027.5 | +8 | +0.8% | 3,158,000 |
| 2017/01/18 | 1,021 | 1,025 | 1,001 | 1,019.5 | -5.5 | -0.5% | 3,880,000 |
| 2017/01/17 | 1,034 | 1,034 | 1,017 | 1,025 | -2.5 | -0.2% | 3,550,000 |
| 2017/01/16 | 1,027 | 1,039.5 | 1,018 | 1,027.5 | +5.5 | +0.5% | 3,212,000 |
| 2017/01/13 | 1,033 | 1,033 | 1,013.5 | 1,022 | -15 | -1.4% | 4,166,000 |
| 2017/01/12 | 1,049.5 | 1,054 | 1,028.5 | 1,037 | -12 | -1.1% | 4,785,000 |
| 2017/01/11 | 1,031.5 | 1,051 | 1,030.5 | 1,049 | +30 | +2.9% | 5,600,000 |
| 2017/01/10 | 1,016.5 | 1,028 | 1,010 | 1,019 | +8 | +0.8% | 4,956,000 |
| 2017/01/06 | 1,010 | 1,016 | 1,006.5 | 1,011 | -7 | -0.7% | 4,784,000 |
| 2017/01/05 | 1,041 | 1,044 | 1,013 | 1,018 | -19 | -1.8% | 5,880,000 |
| 2017/01/04 | 1,015.5 | 1,039 | 1,003 | 1,037 | +17.5 | +1.7% | 5,065,000 |
| 2016/12/30 | 1,019.5 | 1,023 | 1,008.5 | 1,019.5 | -2 | -0.2% | 2,382,000 |
| 2016/12/29 | 1,031.5 | 1,033 | 1,016.5 | 1,021.5 | -11.5 | -1.1% | 3,159,000 |
| 2016/12/28 | 1,025 | 1,037.5 | 1,021.5 | 1,033 | +6.5 | +0.6% | 3,579,000 |
| 2016/12/27 | 1,026.5 | 1,034.5 | 1,024 | 1,026.5 | -11.5 | -1.1% | 3,968,000 |
| 2016/12/26 | 1,048 | 1,051 | 1,038 | 1,038 | -11 | -1% | 2,253,000 |
| 2016/12/22 | 1,042 | 1,051.5 | 1,031.5 | 1,049 | +1.5 | +0.1% | 3,821,000 |
| 2016/12/21 | 1,064 | 1,064 | 1,044 | 1,047.5 | -13.5 | -1.3% | 3,652,000 |
| 2016/12/20 | 1,040 | 1,062.5 | 1,036 | 1,061 | +14 | +1.3% | 3,787,000 |
| 2016/12/19 | 1,039 | 1,048.5 | 1,038 | 1,047 | +3 | +0.3% | 4,138,000 |
| 2016/12/16 | 1,059.5 | 1,059.5 | 1,037.5 | 1,044 | -12 | -1.1% | 8,066,000 |
| 2016/12/15 | 1,065 | 1,071.5 | 1,054.5 | 1,056 | -6 | -0.6% | 4,428,000 |
| 2016/12/14 | 1,059.5 | 1,063 | 1,053 | 1,062 | ±0 | ±0% | 2,794,000 |
| 2016/12/13 | 1,051.5 | 1,062 | 1,045.5 | 1,062 | +3.5 | +0.3% | 4,622,000 |
| 2016/12/12 | 1,069.5 | 1,069.5 | 1,044.5 | 1,058.5 | -6.5 | -0.6% | 4,686,000 |
| 2016/12/09 | 1,063 | 1,068 | 1,053.5 | 1,065 | +2.5 | +0.2% | 6,540,000 |
| 2016/12/08 | 1,040 | 1,063 | 1,035 | 1,062.5 | +33 | +3.2% | 8,347,000 |
| 2016/12/07 | 1,036 | 1,036.5 | 1,021 | 1,029.5 | -3.5 | -0.3% | 4,766,000 |
| 2016/12/06 | 1,020 | 1,034 | 1,019 | 1,033 | +23.5 | +2.3% | 7,602,000 |
| 2016/12/05 | 999.1 | 1,012 | 997.9 | 1,009.5 | +2 | +0.2% | 6,048,000 |
| 2016/12/02 | 999 | 1,015.5 | 997.5 | 1,007.5 | +15.3 | +1.5% | 8,096,000 |
1901～
1950
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
