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 |
|---|---|---|---|---|---|---|---|
| 2011/08/11 | 508 | 520 | 508 | 518 | ±0 | ±0% | 7,909,000 |
| 2011/08/10 | 518 | 526 | 515 | 518 | +9 | +1.8% | 7,242,000 |
| 2011/08/09 | 500 | 509 | 483 | 509 | -4 | -0.8% | 10,614,000 |
| 2011/08/08 | 517 | 522 | 509 | 513 | -11 | -2.1% | 7,371,000 |
| 2011/08/05 | 519 | 526 | 518 | 524 | -21 | -3.9% | 8,157,000 |
| 2011/08/04 | 543 | 555 | 540 | 545 | +11 | +2.1% | 10,784,000 |
| 2011/08/03 | 539 | 539 | 531 | 534 | -14 | -2.6% | 5,996,000 |
| 2011/08/02 | 544 | 553 | 540 | 548 | ±0 | ±0% | 8,576,000 |
| 2011/08/01 | 547 | 555 | 546 | 548 | +3 | +0.6% | 4,287,000 |
| 2011/07/29 | 546 | 551 | 545 | 545 | -4 | -0.7% | 3,963,000 |
| 2011/07/28 | 551 | 553 | 546 | 549 | -7 | -1.3% | 4,740,000 |
| 2011/07/27 | 557 | 558 | 553 | 556 | -8 | -1.4% | 3,968,000 |
| 2011/07/26 | 562 | 565 | 559 | 564 | +1 | +0.2% | 2,962,000 |
| 2011/07/25 | 564 | 564 | 559 | 563 | -1 | -0.2% | 3,693,000 |
| 2011/07/22 | 567 | 567 | 562 | 564 | +4 | +0.7% | 4,390,000 |
| 2011/07/21 | 560 | 564 | 557 | 560 | +1 | +0.2% | 4,619,000 |
| 2011/07/20 | 566 | 567 | 555 | 559 | -4 | -0.7% | 7,103,000 |
| 2011/07/19 | 554 | 565 | 553 | 563 | +9 | +1.6% | 8,201,000 |
| 2011/07/15 | 556 | 559 | 550 | 554 | -3 | -0.5% | 6,230,000 |
| 2011/07/14 | 548 | 560 | 543 | 557 | +10 | +1.8% | 8,401,000 |
| 2011/07/13 | 543 | 551 | 543 | 547 | +3 | +0.6% | 5,732,000 |
| 2011/07/12 | 545 | 546 | 542 | 544 | -6 | -1.1% | 5,077,000 |
| 2011/07/11 | 548 | 553 | 546 | 550 | ±0 | ±0% | 4,336,000 |
| 2011/07/08 | 555 | 555 | 547 | 550 | +1 | +0.2% | 3,947,000 |
| 2011/07/07 | 548 | 551 | 545 | 549 | -1 | -0.2% | 4,686,000 |
| 2011/07/06 | 544 | 551 | 541 | 550 | +5 | +0.9% | 5,443,000 |
| 2011/07/05 | 545 | 553 | 544 | 545 | +2 | +0.4% | 5,554,000 |
| 2011/07/04 | 547 | 551 | 542 | 543 | +3 | +0.6% | 7,387,000 |
| 2011/07/01 | 542 | 548 | 538 | 540 | ±0 | ±0% | 6,005,000 |
| 2011/06/30 | 535 | 541 | 532 | 540 | +8 | +1.5% | 5,061,000 |
| 2011/06/29 | 530 | 532 | 526 | 532 | +8 | +1.5% | 2,835,000 |
| 2011/06/28 | 526 | 530 | 522 | 524 | +2 | +0.4% | 3,477,000 |
| 2011/06/27 | 523 | 525 | 519 | 522 | -4 | -0.8% | 4,598,000 |
| 2011/06/24 | 525 | 528 | 522 | 526 | +3 | +0.6% | 3,174,000 |
| 2011/06/23 | 523 | 530 | 522 | 523 | -6 | -1.1% | 3,758,000 |
| 2011/06/22 | 520 | 531 | 518 | 529 | +11 | +2.1% | 6,498,000 |
| 2011/06/21 | 517 | 519 | 512 | 518 | +1 | +0.2% | 4,326,000 |
| 2011/06/20 | 519 | 522 | 514 | 517 | +2 | +0.4% | 3,962,000 |
| 2011/06/17 | 528 | 529 | 513 | 515 | -9 | -1.7% | 7,644,000 |
| 2011/06/16 | 536 | 536 | 523 | 524 | -16 | -3% | 7,064,000 |
| 2011/06/15 | 539 | 542 | 536 | 540 | +5 | +0.9% | 6,559,000 |
| 2011/06/14 | 528 | 537 | 528 | 535 | +8 | +1.5% | 5,553,000 |
| 2011/06/13 | 526 | 534 | 525 | 527 | -2 | -0.4% | 3,935,000 |
| 2011/06/10 | 532 | 537 | 528 | 529 | -1 | -0.2% | 6,033,000 |
| 2011/06/09 | 528 | 531 | 526 | 530 | -3 | -0.6% | 3,998,000 |
| 2011/06/08 | 525 | 534 | 524 | 533 | +6 | +1.1% | 4,755,000 |
| 2011/06/07 | 517 | 529 | 516 | 527 | +11 | +2.1% | 6,388,000 |
| 2011/06/06 | 518 | 523 | 516 | 516 | -3 | -0.6% | 5,499,000 |
| 2011/06/03 | 532 | 535 | 519 | 519 | -13 | -2.4% | 4,524,000 |
| 2011/06/02 | 525 | 532 | 524 | 532 | -3 | -0.6% | 5,234,000 |
3251～
3300
件表示中 / 3585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 | 109,200円 | +10.3% | +110.8% | 3.30% | 13.76倍 | 0.85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 | 435,600円 | +3.6% | +2.2% | 1.10% | 17.96倍 | 2.05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 | 241,000円 | +7.3% | +29.6% | 2.32% | 13.01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 | 84,000円 | +1.9% | -31.0% | 3.81% | 22.99倍 | 0.69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 | 275,900円 | +1.7% | -64.6% | 2.17% | 183.69倍 | 1.67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
