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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 798.2 | 807.4 | 798.1 | 800.5 | -2.7 | -0.3% | 3,454,000 |
| 2016/09/14 | 812.3 | 816 | 801.9 | 803.2 | -12.4 | -1.5% | 4,270,000 |
| 2016/09/13 | 822.1 | 830.8 | 811.7 | 815.6 | -9.1 | -1.1% | 6,378,000 |
| 2016/09/12 | 831 | 833 | 821 | 824.7 | -17 | -2% | 4,429,000 |
| 2016/09/09 | 845.7 | 846.5 | 835.9 | 841.7 | +2.6 | +0.3% | 5,870,000 |
| 2016/09/08 | 835.1 | 847.5 | 833.2 | 839.1 | +1.3 | +0.2% | 6,050,000 |
| 2016/09/07 | 833.5 | 839.9 | 821.1 | 837.8 | -27.6 | -3.2% | 10,090,000 |
| 2016/09/06 | 865.5 | 875.3 | 862.2 | 865.4 | -5.3 | -0.6% | 6,212,000 |
| 2016/09/05 | 867.9 | 877.2 | 863.4 | 870.7 | -5.3 | -0.6% | 4,224,000 |
| 2016/09/02 | 876.6 | 877.5 | 865.3 | 876 | +0.4 | ±0% | 4,214,000 |
| 2016/09/01 | 866 | 877.7 | 865.7 | 875.6 | +3.2 | +0.4% | 3,833,000 |
| 2016/08/31 | 870 | 874.5 | 865 | 872.4 | +12.7 | +1.5% | 4,122,000 |
| 2016/08/30 | 866 | 866.1 | 856.4 | 859.7 | -7.6 | -0.9% | 3,506,000 |
| 2016/08/29 | 859.7 | 872 | 856.5 | 867.3 | +20 | +2.4% | 3,759,000 |
| 2016/08/26 | 850 | 851.7 | 841.3 | 847.3 | -3.5 | -0.4% | 4,651,000 |
| 2016/08/25 | 851.9 | 856.9 | 849.1 | 850.8 | -0.2 | ±0% | 5,093,000 |
| 2016/08/24 | 848 | 852.3 | 844.8 | 851 | +7.8 | +0.9% | 4,532,000 |
| 2016/08/23 | 850.3 | 853.1 | 841.5 | 843.2 | -9.9 | -1.2% | 5,213,000 |
| 2016/08/22 | 853.7 | 856.8 | 847.2 | 853.1 | +1.5 | +0.2% | 4,948,000 |
| 2016/08/19 | 849 | 855 | 848.3 | 851.6 | +15.3 | +1.8% | 4,812,000 |
| 2016/08/18 | 838.3 | 846.2 | 835 | 836.3 | -8.4 | -1% | 5,677,000 |
| 2016/08/17 | 827 | 846.7 | 826.7 | 844.7 | +29.6 | +3.6% | 6,911,000 |
| 2016/08/16 | 819.9 | 828.5 | 815.1 | 815.1 | +5.8 | +0.7% | 5,695,000 |
| 2016/08/15 | 800.2 | 811.7 | 800.2 | 809.3 | +2.3 | +0.3% | 2,417,000 |
| 2016/08/12 | 820 | 820.4 | 805 | 807 | -12.9 | -1.6% | 3,978,000 |
| 2016/08/10 | 816.9 | 822.7 | 810.5 | 819.9 | -3 | -0.4% | 5,459,000 |
| 2016/08/09 | 779.4 | 824.9 | 776.7 | 822.9 | +53.2 | +6.9% | 10,489,000 |
| 2016/08/08 | 776.2 | 781.9 | 767.6 | 769.7 | +1.7 | +0.2% | 4,014,000 |
| 2016/08/05 | 769.3 | 773.9 | 765 | 768 | +1 | +0.1% | 3,080,000 |
| 2016/08/04 | 750 | 767.6 | 745.6 | 767 | +15.4 | +2% | 7,077,000 |
| 2016/08/03 | 770 | 777.8 | 751.2 | 751.6 | -53.4 | -6.6% | 10,079,000 |
| 2016/08/02 | 771 | 811.7 | 763.3 | 805 | +36.1 | +4.7% | 12,711,000 |
| 2016/08/01 | 766.8 | 771.4 | 759.5 | 768.9 | -14 | -1.8% | 5,167,000 |
| 2016/07/29 | 779 | 787.3 | 765 | 782.9 | -0.1 | ±0% | 5,193,000 |
| 2016/07/28 | 771.4 | 783.7 | 769.1 | 783 | +4.5 | +0.6% | 3,973,000 |
| 2016/07/27 | 772.7 | 784.6 | 768.6 | 778.5 | +13.6 | +1.8% | 5,349,000 |
| 2016/07/26 | 770.9 | 773.1 | 757.3 | 764.9 | -11.3 | -1.5% | 3,654,000 |
| 2016/07/25 | 776.5 | 784 | 770.6 | 776.2 | +8.2 | +1.1% | 4,319,000 |
| 2016/07/22 | 762.6 | 771.2 | 755.6 | 768 | -12.7 | -1.6% | 4,174,000 |
| 2016/07/21 | 777.4 | 788 | 775.1 | 780.7 | +11.4 | +1.5% | 4,087,000 |
| 2016/07/20 | 773.3 | 775.6 | 759.1 | 769.3 | +0.7 | +0.1% | 4,800,000 |
| 2016/07/19 | 772 | 772 | 753 | 768.6 | +3.4 | +0.4% | 4,124,000 |
| 2016/07/15 | 764.7 | 773.9 | 760.7 | 765.2 | +9.4 | +1.2% | 5,448,000 |
| 2016/07/14 | 752.2 | 758.7 | 749.1 | 755.8 | +3.9 | +0.5% | 4,746,000 |
| 2016/07/13 | 750.9 | 762.9 | 747.6 | 751.9 | +11.4 | +1.5% | 6,645,000 |
| 2016/07/12 | 740 | 748.5 | 738.5 | 740.5 | +16.9 | +2.3% | 5,226,000 |
| 2016/07/11 | 714.9 | 728.4 | 710.4 | 723.6 | +25.1 | +3.6% | 4,938,000 |
| 2016/07/08 | 702.9 | 708.6 | 698.5 | 698.5 | -2.6 | -0.4% | 5,320,000 |
| 2016/07/07 | 700 | 707.3 | 697 | 701.1 | -0.4 | -0.1% | 4,988,000 |
| 2016/07/06 | 700 | 704.4 | 695.2 | 701.5 | -17.3 | -2.4% | 6,748,000 |
2001～
2050
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
