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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 458 | 465 | 455 | 456 | +6 | +1.3% | 10,168,000 |
| 2010/08/04 | 459 | 460 | 449 | 450 | -15 | -3.2% | 11,114,000 |
| 2010/08/03 | 461 | 468 | 449 | 465 | +13 | +2.9% | 18,291,000 |
| 2010/08/02 | 455 | 461 | 448 | 452 | ±0 | ±0% | 4,154,000 |
| 2010/07/30 | 462 | 462 | 449 | 452 | -12 | -2.6% | 5,789,000 |
| 2010/07/29 | 461 | 466 | 459 | 464 | -2 | -0.4% | 2,261,000 |
| 2010/07/28 | 462 | 466 | 460 | 466 | +14 | +3.1% | 5,773,000 |
| 2010/07/27 | 451 | 458 | 450 | 452 | -2 | -0.4% | 3,443,000 |
| 2010/07/26 | 452 | 459 | 451 | 454 | +8 | +1.8% | 4,193,000 |
| 2010/07/23 | 451 | 451 | 444 | 446 | +6 | +1.4% | 4,123,000 |
| 2010/07/22 | 442 | 444 | 435 | 440 | -8 | -1.8% | 5,257,000 |
| 2010/07/21 | 453 | 454 | 444 | 448 | -1 | -0.2% | 4,169,000 |
| 2010/07/20 | 444 | 451 | 443 | 449 | +1 | +0.2% | 6,246,000 |
| 2010/07/16 | 457 | 462 | 446 | 448 | -12 | -2.6% | 5,231,000 |
| 2010/07/15 | 465 | 466 | 459 | 460 | -7 | -1.5% | 5,370,000 |
| 2010/07/14 | 469 | 472 | 466 | 467 | +8 | +1.7% | 4,494,000 |
| 2010/07/13 | 466 | 468 | 456 | 459 | -6 | -1.3% | 4,510,000 |
| 2010/07/12 | 468 | 474 | 463 | 465 | -2 | -0.4% | 3,060,000 |
| 2010/07/09 | 475 | 477 | 464 | 467 | -7 | -1.5% | 5,713,000 |
| 2010/07/08 | 478 | 480 | 471 | 474 | +8 | +1.7% | 4,537,000 |
| 2010/07/07 | 466 | 470 | 461 | 466 | -2 | -0.4% | 3,891,000 |
| 2010/07/06 | 453 | 468 | 450 | 468 | +11 | +2.4% | 5,523,000 |
| 2010/07/05 | 458 | 461 | 456 | 457 | +1 | +0.2% | 3,916,000 |
| 2010/07/02 | 463 | 463 | 455 | 456 | -3 | -0.7% | 5,597,000 |
| 2010/07/01 | 460 | 463 | 455 | 459 | -8 | -1.7% | 5,199,000 |
| 2010/06/30 | 462 | 470 | 460 | 467 | -7 | -1.5% | 4,192,000 |
| 2010/06/29 | 481 | 484 | 472 | 474 | -4 | -0.8% | 3,544,000 |
| 2010/06/28 | 483 | 485 | 477 | 478 | -4 | -0.8% | 3,954,000 |
| 2010/06/25 | 485 | 487 | 481 | 482 | -6 | -1.2% | 4,797,000 |
| 2010/06/24 | 485 | 493 | 484 | 488 | +6 | +1.2% | 5,478,000 |
| 2010/06/23 | 484 | 489 | 481 | 482 | -10 | -2% | 4,319,000 |
| 2010/06/22 | 493 | 498 | 491 | 492 | -9 | -1.8% | 4,570,000 |
| 2010/06/21 | 497 | 503 | 496 | 501 | +7 | +1.4% | 5,166,000 |
| 2010/06/18 | 496 | 498 | 489 | 494 | -5 | -1% | 5,570,000 |
| 2010/06/17 | 506 | 506 | 498 | 499 | -8 | -1.6% | 3,840,000 |
| 2010/06/16 | 509 | 511 | 505 | 507 | +7 | +1.4% | 4,920,000 |
| 2010/06/15 | 498 | 501 | 496 | 500 | +5 | +1% | 4,557,000 |
| 2010/06/14 | 489 | 495 | 489 | 495 | +10 | +2.1% | 2,437,000 |
| 2010/06/11 | 487 | 490 | 483 | 485 | +6 | +1.3% | 7,565,000 |
| 2010/06/10 | 477 | 480 | 474 | 479 | +5 | +1.1% | 2,721,000 |
| 2010/06/09 | 474 | 482 | 472 | 474 | -4 | -0.8% | 5,512,000 |
| 2010/06/08 | 477 | 486 | 476 | 478 | -2 | -0.4% | 4,663,000 |
| 2010/06/07 | 484 | 486 | 475 | 480 | -12 | -2.4% | 6,318,000 |
| 2010/06/04 | 491 | 496 | 488 | 492 | -1 | -0.2% | 6,724,000 |
| 2010/06/03 | 489 | 495 | 488 | 493 | +19 | +4% | 7,872,000 |
| 2010/06/02 | 473 | 485 | 471 | 474 | -5 | -1% | 8,454,000 |
| 2010/06/01 | 480 | 482 | 474 | 479 | ±0 | ±0% | 4,612,000 |
| 2010/05/31 | 474 | 485 | 471 | 479 | +7 | +1.5% | 7,091,000 |
| 2010/05/28 | 475 | 475 | 467 | 472 | +5 | +1.1% | 5,500,000 |
| 2010/05/27 | 460 | 468 | 455 | 467 | +6 | +1.3% | 6,876,000 |
3501～
3550
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
