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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,163 | 1,186.5 | 1,160 | 1,172 | +16.5 | +1.4% | 5,079,000 |
| 2015/01/29 | 1,160 | 1,173 | 1,153.5 | 1,155.5 | -11 | -0.9% | 3,013,000 |
| 2015/01/28 | 1,154 | 1,174 | 1,151 | 1,166.5 | +5 | +0.4% | 4,915,000 |
| 2015/01/27 | 1,163.5 | 1,165.5 | 1,156 | 1,161.5 | +14 | +1.2% | 4,902,000 |
| 2015/01/26 | 1,135.5 | 1,147.5 | 1,135 | 1,147.5 | -1 | -0.1% | 3,370,000 |
| 2015/01/23 | 1,123.5 | 1,150.5 | 1,118 | 1,148.5 | +33.5 | +3% | 6,195,000 |
| 2015/01/22 | 1,120 | 1,123.5 | 1,104 | 1,115 | -0.5 | ±0% | 3,993,000 |
| 2015/01/21 | 1,119 | 1,122 | 1,107 | 1,115.5 | -9.5 | -0.8% | 4,690,000 |
| 2015/01/20 | 1,110.5 | 1,126.5 | 1,100.5 | 1,125 | +14.5 | +1.3% | 4,453,000 |
| 2015/01/19 | 1,101 | 1,112.5 | 1,096 | 1,110.5 | +14 | +1.3% | 4,208,000 |
| 2015/01/16 | 1,096 | 1,102.5 | 1,077 | 1,096.5 | -24.5 | -2.2% | 4,802,000 |
| 2015/01/15 | 1,098.5 | 1,123.5 | 1,095 | 1,121 | +15 | +1.4% | 5,353,000 |
| 2015/01/14 | 1,102 | 1,120 | 1,100 | 1,106 | +2 | +0.2% | 5,760,000 |
| 2015/01/13 | 1,079.5 | 1,105.5 | 1,072.5 | 1,104 | +17.5 | +1.6% | 5,896,000 |
| 2015/01/09 | 1,083.5 | 1,088.5 | 1,069.5 | 1,086.5 | +3 | +0.3% | 4,900,000 |
| 2015/01/08 | 1,087.5 | 1,090 | 1,078 | 1,083.5 | +8.5 | +0.8% | 5,578,000 |
| 2015/01/07 | 1,055.5 | 1,085.5 | 1,055.5 | 1,075 | +10.5 | +1% | 3,674,000 |
| 2015/01/06 | 1,072 | 1,076 | 1,064 | 1,064.5 | -35 | -3.2% | 5,099,000 |
| 2015/01/05 | 1,099 | 1,108 | 1,090 | 1,099.5 | -6 | -0.5% | 3,529,000 |
| 2014/12/30 | 1,125 | 1,125 | 1,105.5 | 1,105.5 | -19 | -1.7% | 2,812,000 |
| 2014/12/29 | 1,125 | 1,128 | 1,108 | 1,124.5 | +8.5 | +0.8% | 4,313,000 |
| 2014/12/26 | 1,110 | 1,118.5 | 1,105.5 | 1,116 | +10.5 | +0.9% | 2,708,000 |
| 2014/12/25 | 1,097 | 1,108 | 1,095 | 1,105.5 | +6 | +0.5% | 2,912,000 |
| 2014/12/24 | 1,100 | 1,103 | 1,091.5 | 1,099.5 | +9 | +0.8% | 4,254,000 |
| 2014/12/22 | 1,083 | 1,090.5 | 1,070.5 | 1,090.5 | +12 | +1.1% | 4,934,000 |
| 2014/12/19 | 1,063 | 1,078.5 | 1,059 | 1,078.5 | +33 | +3.2% | 6,949,000 |
| 2014/12/18 | 1,050 | 1,060 | 1,045 | 1,045.5 | +13 | +1.3% | 5,605,000 |
| 2014/12/17 | 1,029 | 1,041.5 | 1,025.5 | 1,032.5 | -1.5 | -0.1% | 4,465,000 |
| 2014/12/16 | 1,038 | 1,047.5 | 1,027 | 1,034 | -13.5 | -1.3% | 5,151,000 |
| 2014/12/15 | 1,048.5 | 1,057.5 | 1,042 | 1,047.5 | -22.5 | -2.1% | 4,009,000 |
| 2014/12/12 | 1,062 | 1,087 | 1,061 | 1,070 | +2 | +0.2% | 7,627,000 |
| 2014/12/11 | 1,054.5 | 1,074 | 1,051.5 | 1,068 | -7.5 | -0.7% | 4,321,000 |
| 2014/12/10 | 1,088.5 | 1,093 | 1,070.5 | 1,075.5 | -34 | -3.1% | 6,635,000 |
| 2014/12/09 | 1,102 | 1,111 | 1,099 | 1,109.5 | -6 | -0.5% | 4,034,000 |
| 2014/12/08 | 1,100 | 1,117 | 1,096 | 1,115.5 | +24 | +2.2% | 6,949,000 |
| 2014/12/05 | 1,086.5 | 1,093.5 | 1,081 | 1,091.5 | +9.5 | +0.9% | 4,526,000 |
| 2014/12/04 | 1,069 | 1,082.5 | 1,064.5 | 1,082 | +27.5 | +2.6% | 5,213,000 |
| 2014/12/03 | 1,054 | 1,066.5 | 1,050 | 1,054.5 | +7.5 | +0.7% | 3,871,000 |
| 2014/12/02 | 1,038.5 | 1,049 | 1,033.5 | 1,047 | +8.5 | +0.8% | 3,011,000 |
| 2014/12/01 | 1,032 | 1,041.5 | 1,030 | 1,038.5 | +6.5 | +0.6% | 3,635,000 |
| 2014/11/28 | 1,012 | 1,032 | 1,008.5 | 1,032 | +20 | +2% | 5,798,000 |
| 2014/11/27 | 1,010.5 | 1,014 | 1,002.5 | 1,012 | -12 | -1.2% | 5,727,000 |
| 2014/11/26 | 1,025 | 1,028 | 1,020.5 | 1,024 | +5 | +0.5% | 4,567,000 |
| 2014/11/25 | 1,025.5 | 1,027 | 1,003 | 1,019 | +11.5 | +1.1% | 10,458,000 |
| 2014/11/21 | 1,003 | 1,008 | 988 | 1,007.5 | -4.5 | -0.4% | 7,651,000 |
| 2014/11/20 | 1,003.5 | 1,017 | 1,001.5 | 1,012 | +9.5 | +0.9% | 6,636,000 |
| 2014/11/19 | 1,003 | 1,019 | 1,001.5 | 1,002.5 | +4.8 | +0.5% | 4,951,000 |
| 2014/11/18 | 992.8 | 1,008.5 | 992.8 | 997.7 | +24.4 | +2.5% | 7,301,000 |
| 2014/11/17 | 985.2 | 994 | 969.1 | 973.3 | -14.8 | -1.5% | 6,751,000 |
| 2014/11/14 | 992.1 | 997.5 | 984 | 988.1 | +12.3 | +1.3% | 12,081,000 |
2401～
2450
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
