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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,010 | 1,044.5 | 1,010 | 1,041 | +22.5 | +2.2% | 5,419,000 |
| 2015/06/25 | 1,034 | 1,037 | 1,018.5 | 1,018.5 | -22.5 | -2.2% | 6,811,000 |
| 2015/06/24 | 1,034.5 | 1,045 | 1,032 | 1,041 | +18.5 | +1.8% | 7,914,000 |
| 2015/06/23 | 1,010 | 1,025.5 | 1,007 | 1,022.5 | +1.5 | +0.1% | 6,911,000 |
| 2015/06/22 | 1,048.5 | 1,049 | 1,016.5 | 1,021 | +17 | +1.7% | 8,934,000 |
| 2015/06/19 | 985 | 1,011 | 985 | 1,004 | +17.9 | +1.8% | 8,233,000 |
| 2015/06/18 | 996.5 | 996.8 | 985.4 | 986.1 | -13.8 | -1.4% | 6,712,000 |
| 2015/06/17 | 1,017.5 | 1,017.5 | 997.3 | 999.9 | -12.1 | -1.2% | 7,952,000 |
| 2015/06/16 | 1,023 | 1,024.5 | 1,012 | 1,012 | -11 | -1.1% | 5,121,000 |
| 2015/06/15 | 1,024.5 | 1,032.5 | 1,018 | 1,023 | -11 | -1.1% | 5,513,000 |
| 2015/06/12 | 1,042.5 | 1,046 | 1,027 | 1,034 | -21 | -2% | 9,712,000 |
| 2015/06/11 | 1,052 | 1,061.5 | 1,048.5 | 1,055 | +12 | +1.2% | 4,188,000 |
| 2015/06/10 | 1,056 | 1,057 | 1,043 | 1,043 | -13 | -1.2% | 5,519,000 |
| 2015/06/09 | 1,063.5 | 1,070 | 1,054 | 1,056 | -15 | -1.4% | 6,510,000 |
| 2015/06/08 | 1,074.5 | 1,078 | 1,066.5 | 1,071 | -3.5 | -0.3% | 6,204,000 |
| 2015/06/05 | 1,096.5 | 1,097 | 1,066 | 1,074.5 | -26 | -2.4% | 7,411,000 |
| 2015/06/04 | 1,116.5 | 1,117 | 1,100.5 | 1,100.5 | -10.5 | -0.9% | 4,199,000 |
| 2015/06/03 | 1,118 | 1,121.5 | 1,109.5 | 1,111 | -12 | -1.1% | 3,556,000 |
| 2015/06/02 | 1,123 | 1,127.5 | 1,117.5 | 1,123 | -6.5 | -0.6% | 3,103,000 |
| 2015/06/01 | 1,104 | 1,129.5 | 1,101 | 1,129.5 | +25 | +2.3% | 4,926,000 |
| 2015/05/29 | 1,100 | 1,110 | 1,099 | 1,104.5 | -2.5 | -0.2% | 4,967,000 |
| 2015/05/28 | 1,115 | 1,115.5 | 1,100.5 | 1,107 | -3 | -0.3% | 5,303,000 |
| 2015/05/27 | 1,098.5 | 1,113 | 1,091 | 1,110 | +13 | +1.2% | 3,979,000 |
| 2015/05/26 | 1,104 | 1,106 | 1,096 | 1,097 | -13 | -1.2% | 3,235,000 |
| 2015/05/25 | 1,106.5 | 1,116 | 1,101 | 1,110 | +4 | +0.4% | 3,631,000 |
| 2015/05/22 | 1,109 | 1,111 | 1,101.5 | 1,106 | -2 | -0.2% | 3,689,000 |
| 2015/05/21 | 1,111 | 1,119.5 | 1,104 | 1,108 | -6.5 | -0.6% | 3,821,000 |
| 2015/05/20 | 1,124.5 | 1,127.5 | 1,113 | 1,114.5 | -0.5 | ±0% | 4,472,000 |
| 2015/05/19 | 1,118 | 1,129.5 | 1,109 | 1,115 | -7.5 | -0.7% | 4,333,000 |
| 2015/05/18 | 1,120 | 1,127.5 | 1,111 | 1,122.5 | +13.5 | +1.2% | 3,409,000 |
| 2015/05/15 | 1,104 | 1,115.5 | 1,097 | 1,109 | +18.5 | +1.7% | 3,680,000 |
| 2015/05/14 | 1,102 | 1,105 | 1,090 | 1,090.5 | -29 | -2.6% | 5,652,000 |
| 2015/05/13 | 1,100 | 1,123.5 | 1,100 | 1,119.5 | -1 | -0.1% | 5,017,000 |
| 2015/05/12 | 1,149 | 1,154.5 | 1,095.5 | 1,120.5 | -22.5 | -2% | 6,383,000 |
| 2015/05/11 | 1,141.5 | 1,145.5 | 1,134.5 | 1,143 | +13.5 | +1.2% | 2,738,000 |
| 2015/05/08 | 1,125.5 | 1,132 | 1,116 | 1,129.5 | +11.5 | +1% | 3,380,000 |
| 2015/05/07 | 1,114.5 | 1,123.5 | 1,109 | 1,118 | -6.5 | -0.6% | 3,637,000 |
| 2015/05/01 | 1,120 | 1,131 | 1,114.5 | 1,124.5 | -7.5 | -0.7% | 3,300,000 |
| 2015/04/30 | 1,143.5 | 1,144.5 | 1,128 | 1,132 | -32 | -2.7% | 4,657,000 |
| 2015/04/28 | 1,150.5 | 1,174.5 | 1,149 | 1,164 | +14.5 | +1.3% | 4,642,000 |
| 2015/04/27 | 1,155 | 1,158.5 | 1,147 | 1,149.5 | -5 | -0.4% | 3,815,000 |
| 2015/04/24 | 1,133.5 | 1,156.5 | 1,130.5 | 1,154.5 | +21 | +1.9% | 6,718,000 |
| 2015/04/23 | 1,135 | 1,137.5 | 1,127.5 | 1,133.5 | -0.5 | ±0% | 4,641,000 |
| 2015/04/22 | 1,134 | 1,146 | 1,125 | 1,134 | +12 | +1.1% | 4,493,000 |
| 2015/04/21 | 1,113.5 | 1,123.5 | 1,107.5 | 1,122 | +18.5 | +1.7% | 4,840,000 |
| 2015/04/20 | 1,095 | 1,109.5 | 1,078 | 1,103.5 | -5.5 | -0.5% | 4,303,000 |
| 2015/04/17 | 1,118.5 | 1,119 | 1,103.5 | 1,109 | -17 | -1.5% | 5,088,000 |
| 2015/04/16 | 1,130 | 1,137 | 1,117.5 | 1,126 | -7 | -0.6% | 4,554,000 |
| 2015/04/15 | 1,135.5 | 1,138.5 | 1,125.5 | 1,133 | -11 | -1% | 4,529,000 |
| 2015/04/14 | 1,154 | 1,154 | 1,140.5 | 1,144 | -3 | -0.3% | 3,240,000 |
2301～
2350
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
