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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,017.5 | 1,018 | 988.2 | 992.2 | -25.3 | -2.5% | 10,919,000 |
| 2016/11/30 | 1,012.5 | 1,020 | 1,005 | 1,017.5 | +4.5 | +0.4% | 11,770,000 |
| 2016/11/29 | 1,010 | 1,013 | 1,001 | 1,013 | +6 | +0.6% | 6,780,000 |
| 2016/11/28 | 986.2 | 1,011.5 | 978.8 | 1,007 | +17.9 | +1.8% | 9,701,000 |
| 2016/11/25 | 977 | 993.6 | 975.1 | 989.1 | +19 | +2% | 7,494,000 |
| 2016/11/24 | 977.9 | 978 | 959 | 970.1 | -1.8 | -0.2% | 8,715,000 |
| 2016/11/22 | 967.5 | 973.2 | 962.7 | 971.9 | +6.9 | +0.7% | 4,031,000 |
| 2016/11/21 | 961.5 | 965.6 | 951 | 965 | -6 | -0.6% | 5,911,000 |
| 2016/11/18 | 976 | 980 | 967.2 | 971 | -9 | -0.9% | 6,023,000 |
| 2016/11/17 | 978.5 | 980 | 967.5 | 980 | -8.3 | -0.8% | 5,142,000 |
| 2016/11/16 | 995.4 | 996.9 | 981.5 | 988.3 | +0.2 | ±0% | 4,217,000 |
| 2016/11/15 | 990.6 | 994.1 | 984 | 988.1 | -3 | -0.3% | 3,699,000 |
| 2016/11/14 | 977.3 | 992.5 | 972.6 | 991.1 | +22.4 | +2.3% | 4,321,000 |
| 2016/11/11 | 984.9 | 988.9 | 942 | 968.7 | -9.7 | -1% | 9,362,000 |
| 2016/11/10 | 954 | 986.4 | 952.1 | 978.4 | +74.2 | +8.2% | 8,124,000 |
| 2016/11/09 | 948.7 | 954.8 | 894 | 904.2 | -39.6 | -4.2% | 6,569,000 |
| 2016/11/08 | 942 | 954 | 936.6 | 943.8 | -5.7 | -0.6% | 6,109,000 |
| 2016/11/07 | 960.2 | 963 | 945 | 949.5 | -10.3 | -1.1% | 5,382,000 |
| 2016/11/04 | 933.9 | 959.9 | 933.9 | 959.8 | +21.5 | +2.3% | 9,917,000 |
| 2016/11/02 | 933.7 | 947.5 | 932.1 | 938.3 | -5.4 | -0.6% | 5,812,000 |
| 2016/11/01 | 938 | 949.3 | 933 | 943.7 | -4.1 | -0.4% | 6,548,000 |
| 2016/10/31 | 940.1 | 953.4 | 938.8 | 947.8 | +6.1 | +0.6% | 5,923,000 |
| 2016/10/28 | 942.2 | 945.5 | 932.4 | 941.7 | +5.7 | +0.6% | 6,397,000 |
| 2016/10/27 | 937.9 | 944.2 | 931.4 | 936 | -4 | -0.4% | 5,283,000 |
| 2016/10/26 | 920 | 941.6 | 917 | 940 | +17.4 | +1.9% | 8,040,000 |
| 2016/10/25 | 907.3 | 924.3 | 907 | 922.6 | +21.2 | +2.4% | 6,970,000 |
| 2016/10/24 | 876.1 | 904.3 | 876.1 | 901.4 | +29.7 | +3.4% | 6,963,000 |
| 2016/10/21 | 861.1 | 875.9 | 857.7 | 871.7 | +11.6 | +1.3% | 4,144,000 |
| 2016/10/20 | 880 | 880 | 857.3 | 860.1 | -10.9 | -1.3% | 7,829,000 |
| 2016/10/19 | 869.9 | 873.3 | 865.9 | 871 | +0.6 | +0.1% | 3,102,000 |
| 2016/10/18 | 858.4 | 873.4 | 857.5 | 870.4 | +10.3 | +1.2% | 5,774,000 |
| 2016/10/17 | 835.9 | 860.1 | 835.9 | 860.1 | +26.7 | +3.2% | 6,099,000 |
| 2016/10/14 | 822.5 | 833.7 | 819 | 833.4 | +16 | +2% | 4,927,000 |
| 2016/10/13 | 823.8 | 828.2 | 811.2 | 817.4 | -4.8 | -0.6% | 2,968,000 |
| 2016/10/12 | 821.9 | 832.7 | 817 | 822.2 | -12.1 | -1.5% | 3,251,000 |
| 2016/10/11 | 827.8 | 843.5 | 826.7 | 834.3 | +11.7 | +1.4% | 4,380,000 |
| 2016/10/07 | 825 | 825 | 819 | 822.6 | +0.7 | +0.1% | 2,477,000 |
| 2016/10/06 | 832.9 | 833.1 | 820.5 | 821.9 | -5.1 | -0.6% | 3,144,000 |
| 2016/10/05 | 820 | 828.5 | 812.5 | 827 | +6.1 | +0.7% | 3,944,000 |
| 2016/10/04 | 810 | 821 | 809.3 | 820.9 | +18.6 | +2.3% | 4,041,000 |
| 2016/10/03 | 808 | 808.8 | 798.6 | 802.3 | +1.5 | +0.2% | 3,098,000 |
| 2016/09/30 | 802 | 807.5 | 799.1 | 800.8 | -19 | -2.3% | 5,572,000 |
| 2016/09/29 | 818.5 | 824.1 | 813.2 | 819.8 | +5.2 | +0.6% | 2,928,000 |
| 2016/09/28 | 816.2 | 820.7 | 802.8 | 814.6 | -7.1 | -0.9% | 3,686,000 |
| 2016/09/27 | 801.3 | 821.7 | 795.4 | 821.7 | +13.4 | +1.7% | 4,191,000 |
| 2016/09/26 | 821.6 | 823.4 | 807.2 | 808.3 | -15.9 | -1.9% | 4,124,000 |
| 2016/09/23 | 817.4 | 826.8 | 807.4 | 824.2 | +6.6 | +0.8% | 4,898,000 |
| 2016/09/21 | 801.3 | 817.7 | 795.1 | 817.6 | +18.2 | +2.3% | 6,154,000 |
| 2016/09/20 | 790 | 804.3 | 790 | 799.4 | +1.5 | +0.2% | 4,198,000 |
| 2016/09/16 | 802 | 805.5 | 795.5 | 797.9 | -2.6 | -0.3% | 7,877,000 |
1951～
2000
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
