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 |
|---|---|---|---|---|---|---|---|
| 2015/08/28 | 965.5 | 991.6 | 958.1 | 983.7 | +43.4 | +4.6% | 5,481,000 |
| 2015/08/27 | 948.7 | 954.8 | 940.2 | 940.3 | +6.6 | +0.7% | 6,570,000 |
| 2015/08/26 | 911 | 939.8 | 905.9 | 933.7 | +22.7 | +2.5% | 7,425,000 |
| 2015/08/25 | 937.3 | 954.3 | 911 | 911 | -41.3 | -4.3% | 13,150,000 |
| 2015/08/24 | 959 | 977.2 | 951.4 | 952.3 | -45.6 | -4.6% | 9,138,000 |
| 2015/08/21 | 1,000 | 1,004 | 991 | 997.9 | -39.1 | -3.8% | 7,212,000 |
| 2015/08/20 | 1,016 | 1,037.5 | 1,010.5 | 1,037 | +8 | +0.8% | 7,784,000 |
| 2015/08/19 | 1,034 | 1,046 | 1,026.5 | 1,029 | -14 | -1.3% | 4,476,000 |
| 2015/08/18 | 1,043 | 1,052.5 | 1,041.5 | 1,043 | +1.5 | +0.1% | 4,138,000 |
| 2015/08/17 | 1,040.5 | 1,045 | 1,034.5 | 1,041.5 | +7.5 | +0.7% | 3,369,000 |
| 2015/08/14 | 1,038.5 | 1,044.5 | 1,031.5 | 1,034 | -5 | -0.5% | 5,578,000 |
| 2015/08/13 | 1,015 | 1,044 | 1,013.5 | 1,039 | +31.5 | +3.1% | 10,157,000 |
| 2015/08/12 | 1,000 | 1,014 | 996.3 | 1,007.5 | -4 | -0.4% | 4,469,000 |
| 2015/08/11 | 1,011.5 | 1,019.5 | 1,003 | 1,011.5 | +8.5 | +0.8% | 5,710,000 |
| 2015/08/10 | 1,012 | 1,012 | 992.2 | 1,003 | -9.5 | -0.9% | 5,624,000 |
| 2015/08/07 | 1,018 | 1,022.5 | 1,007.5 | 1,012.5 | -2 | -0.2% | 6,430,000 |
| 2015/08/06 | 1,015 | 1,024 | 1,003.5 | 1,014.5 | +4 | +0.4% | 7,551,000 |
| 2015/08/05 | 975 | 1,015.5 | 972.6 | 1,010.5 | +39.6 | +4.1% | 9,497,000 |
| 2015/08/04 | 973.9 | 993.8 | 960.2 | 970.9 | +12 | +1.3% | 11,148,000 |
| 2015/08/03 | 948.9 | 961.3 | 948.9 | 958.9 | +16.7 | +1.8% | 5,796,000 |
| 2015/07/31 | 949.3 | 954.2 | 936 | 942.2 | -9.1 | -1% | 8,836,000 |
| 2015/07/30 | 945 | 964.1 | 944.8 | 951.3 | +11 | +1.2% | 5,573,000 |
| 2015/07/29 | 940.3 | 948.5 | 930.4 | 940.3 | +2.8 | +0.3% | 6,398,000 |
| 2015/07/28 | 929.2 | 948.3 | 926 | 937.5 | +5.2 | +0.6% | 7,621,000 |
| 2015/07/27 | 930 | 940.8 | 928.1 | 932.3 | -5.3 | -0.6% | 4,326,000 |
| 2015/07/24 | 948 | 953.4 | 936.9 | 937.6 | -6.1 | -0.6% | 4,618,000 |
| 2015/07/23 | 948.1 | 959 | 938 | 943.7 | +7.7 | +0.8% | 5,751,000 |
| 2015/07/22 | 963 | 963.4 | 936 | 936 | -30.9 | -3.2% | 8,304,000 |
| 2015/07/21 | 968 | 973.8 | 962.6 | 966.9 | +0.2 | ±0% | 5,966,000 |
| 2015/07/17 | 975 | 976.5 | 965.1 | 966.7 | -8.9 | -0.9% | 5,382,000 |
| 2015/07/16 | 966.6 | 976.6 | 960.4 | 975.6 | +20.6 | +2.2% | 7,312,000 |
| 2015/07/15 | 944.1 | 962.5 | 941 | 955 | +11 | +1.2% | 6,374,000 |
| 2015/07/14 | 948.6 | 949.8 | 938.1 | 944 | +10.4 | +1.1% | 6,679,000 |
| 2015/07/13 | 935 | 938.8 | 928.9 | 933.6 | +12.2 | +1.3% | 6,478,000 |
| 2015/07/10 | 924.8 | 932 | 916.9 | 921.4 | -13.9 | -1.5% | 9,897,000 |
| 2015/07/09 | 915 | 936.6 | 905 | 935.3 | -5.8 | -0.6% | 8,149,000 |
| 2015/07/08 | 982.6 | 985.6 | 941.1 | 941.1 | -41.5 | -4.2% | 9,089,000 |
| 2015/07/07 | 993 | 994.5 | 982.5 | 982.6 | +9.9 | +1% | 5,281,000 |
| 2015/07/06 | 985 | 985.1 | 967.6 | 972.7 | -27.8 | -2.8% | 9,539,000 |
| 2015/07/03 | 1,003 | 1,004 | 996 | 1,000.5 | -0.5 | ±0% | 4,050,000 |
| 2015/07/02 | 1,005.5 | 1,012.5 | 1,001 | 1,001 | -1.5 | -0.1% | 4,445,000 |
| 2015/07/01 | 1,005 | 1,012 | 1,001.5 | 1,002.5 | -3 | -0.3% | 2,823,000 |
| 2015/06/30 | 1,010 | 1,019 | 1,003 | 1,005.5 | -7.5 | -0.7% | 5,238,000 |
| 2015/06/29 | 1,010 | 1,029 | 1,010 | 1,013 | -28 | -2.7% | 6,653,000 |
| 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 |
2401～
2450
件表示中 / 3730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 | 101,800円 | +2.6% | +11.7% | 3.93% | 11.06倍 | 0.74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 |
| ユニチャーム | 104,300円 | +3.6% | +5.5% | 1.73% | 21.13倍 | 2.36倍 |
|
生理用品、乳幼児・大人用紙おむつトップ。ペットケア用品も首位級。中国軸のアジア展開に強み |
| 日東電 | 272,200円 | -3.0% | -8.3% | 2.20% | 14.92倍 | 1.79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 | 74,500円 | -15.1% | +9.5% | 4.30% | 7.23倍 | 0.60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。産業ガスも。製薬は売却へ |
| 積水化 | 253,700円 | +5.1% | +5.1% | 3.15% | 12.80倍 | 1.30倍 |
|
高機能樹脂、住宅、環境・ライフラインが３本柱。液晶・自動車分野に強み。医薬関連を育成中 |
市場注目の銘柄
チャート関連のコラム
