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 |
|---|---|---|---|---|---|---|---|
| 2011/06/01 | 534 | 537 | 530 | 535 | +3 | +0.6% | 5,759,000 |
| 2011/05/31 | 522 | 532 | 521 | 532 | +10 | +1.9% | 5,342,000 |
| 2011/05/30 | 519 | 526 | 516 | 522 | +3 | +0.6% | 4,942,000 |
| 2011/05/27 | 518 | 524 | 515 | 519 | -3 | -0.6% | 5,565,000 |
| 2011/05/26 | 522 | 524 | 517 | 522 | +2 | +0.4% | 6,036,000 |
| 2011/05/25 | 518 | 524 | 517 | 520 | ±0 | ±0% | 7,074,000 |
| 2011/05/24 | 522 | 524 | 516 | 520 | -7 | -1.3% | 5,799,000 |
| 2011/05/23 | 525 | 530 | 522 | 527 | ±0 | ±0% | 6,925,000 |
| 2011/05/20 | 529 | 533 | 526 | 527 | -2 | -0.4% | 3,243,000 |
| 2011/05/19 | 538 | 541 | 527 | 529 | -9 | -1.7% | 5,572,000 |
| 2011/05/18 | 532 | 539 | 530 | 538 | +11 | +2.1% | 6,963,000 |
| 2011/05/17 | 528 | 529 | 520 | 527 | -2 | -0.4% | 5,445,000 |
| 2011/05/16 | 531 | 532 | 526 | 529 | -3 | -0.6% | 4,304,000 |
| 2011/05/13 | 541 | 541 | 527 | 532 | -6 | -1.1% | 5,656,000 |
| 2011/05/12 | 540 | 545 | 537 | 538 | -4 | -0.7% | 5,050,000 |
| 2011/05/11 | 557 | 561 | 539 | 542 | -8 | -1.5% | 12,871,000 |
| 2011/05/10 | 544 | 556 | 544 | 550 | +8 | +1.5% | 8,159,000 |
| 2011/05/09 | 546 | 546 | 539 | 542 | ±0 | ±0% | 4,444,000 |
| 2011/05/06 | 546 | 547 | 540 | 542 | -14 | -2.5% | 7,103,000 |
| 2011/05/02 | 557 | 558 | 548 | 556 | +2 | +0.4% | 7,737,000 |
| 2011/04/28 | 545 | 554 | 542 | 554 | +10 | +1.8% | 10,152,000 |
| 2011/04/27 | 531 | 544 | 531 | 544 | +18 | +3.4% | 10,477,000 |
| 2011/04/26 | 525 | 528 | 522 | 526 | -5 | -0.9% | 8,525,000 |
| 2011/04/25 | 539 | 542 | 530 | 531 | -6 | -1.1% | 5,177,000 |
| 2011/04/22 | 526 | 540 | 524 | 537 | +11 | +2.1% | 11,261,000 |
| 2011/04/21 | 530 | 531 | 522 | 526 | ±0 | ±0% | 4,750,000 |
| 2011/04/20 | 524 | 531 | 522 | 526 | +10 | +1.9% | 6,791,000 |
| 2011/04/19 | 514 | 519 | 512 | 516 | -5 | -1% | 4,570,000 |
| 2011/04/18 | 532 | 533 | 521 | 521 | -5 | -1% | 4,730,000 |
| 2011/04/15 | 522 | 528 | 518 | 526 | ±0 | ±0% | 6,547,000 |
| 2011/04/14 | 521 | 528 | 513 | 526 | +1 | +0.2% | 8,928,000 |
| 2011/04/13 | 515 | 527 | 511 | 525 | +5 | +1% | 6,027,000 |
| 2011/04/12 | 524 | 526 | 516 | 520 | -12 | -2.3% | 6,253,000 |
| 2011/04/11 | 536 | 537 | 530 | 532 | -7 | -1.3% | 4,186,000 |
| 2011/04/08 | 532 | 542 | 523 | 539 | +6 | +1.1% | 6,898,000 |
| 2011/04/07 | 538 | 541 | 531 | 533 | -2 | -0.4% | 4,526,000 |
| 2011/04/06 | 540 | 544 | 532 | 535 | -17 | -3.1% | 8,744,000 |
| 2011/04/05 | 567 | 567 | 547 | 552 | -13 | -2.3% | 8,184,000 |
| 2011/04/04 | 567 | 571 | 564 | 565 | +2 | +0.4% | 5,141,000 |
| 2011/04/01 | 562 | 569 | 556 | 563 | +2 | +0.4% | 6,594,000 |
| 2011/03/31 | 561 | 564 | 555 | 561 | ±0 | ±0% | 5,505,000 |
| 2011/03/30 | 549 | 563 | 547 | 561 | +17 | +3.1% | 7,422,000 |
| 2011/03/29 | 550 | 554 | 537 | 544 | -11 | -2% | 7,777,000 |
| 2011/03/28 | 551 | 556 | 545 | 555 | +6 | +1.1% | 7,163,000 |
| 2011/03/25 | 548 | 553 | 540 | 549 | +15 | +2.8% | 8,818,000 |
| 2011/03/24 | 537 | 545 | 533 | 534 | -6 | -1.1% | 6,912,000 |
| 2011/03/23 | 543 | 548 | 532 | 540 | -6 | -1.1% | 6,630,000 |
| 2011/03/22 | 532 | 551 | 532 | 546 | +36 | +7.1% | 9,700,000 |
| 2011/03/18 | 510 | 523 | 508 | 510 | +5 | +1% | 8,394,000 |
| 2011/03/17 | 500 | 519 | 499 | 505 | -24 | -4.5% | 11,283,000 |
3301～
3350
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 | 108,900円 | +10.3% | +110.8% | 3.31% | 13.72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 | 433,400円 | +3.6% | +2.2% | 1.11% | 17.87倍 | 2.04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 | 83,600円 | +1.9% | -31.0% | 3.83% | 22.88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 | 273,100円 | +1.7% | -64.6% | 2.20% | 181.83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
