旭化学工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 480 | 481 | 475 | 479 | +5 | +1.1% | 8,300 |
| 2018/07/17 | 493 | 493 | 471 | 474 | -24 | -4.8% | 35,100 |
| 2018/07/13 | 476 | 498 | 465 | 498 | -31 | -5.9% | 88,900 |
| 2018/07/12 | 502 | 562 | 502 | 529 | +31 | +6.2% | 155,400 |
| 2018/07/11 | 495 | 498 | 490 | 498 | +4 | +0.8% | 2,500 |
| 2018/07/10 | 488 | 496 | 488 | 494 | ±0 | ±0% | 3,600 |
| 2018/07/09 | 495 | 495 | 480 | 494 | +14 | +2.9% | 6,700 |
| 2018/07/06 | 477 | 480 | 470 | 480 | +5 | +1.1% | 10,000 |
| 2018/07/05 | 475 | 479 | 472 | 475 | -5 | -1% | 6,300 |
| 2018/07/04 | 493 | 493 | 473 | 480 | -9 | -1.8% | 5,200 |
| 2018/07/03 | 499 | 499 | 489 | 489 | -9 | -1.8% | 3,600 |
| 2018/07/02 | 500 | 505 | 498 | 498 | ±0 | ±0% | 7,400 |
| 2018/06/29 | 500 | 501 | 498 | 498 | -1 | -0.2% | 5,000 |
| 2018/06/28 | 498 | 499 | 498 | 499 | +1 | +0.2% | 500 |
| 2018/06/27 | 497 | 500 | 497 | 498 | +1 | +0.2% | 1,600 |
| 2018/06/26 | 490 | 499 | 484 | 497 | -2 | -0.4% | 3,000 |
| 2018/06/25 | 506 | 506 | 489 | 499 | -6 | -1.2% | 11,100 |
| 2018/06/22 | 510 | 510 | 504 | 505 | -4 | -0.8% | 7,100 |
| 2018/06/21 | 507 | 509 | 506 | 509 | +3 | +0.6% | 5,000 |
| 2018/06/20 | 506 | 507 | 506 | 506 | ±0 | ±0% | 900 |
| 2018/06/19 | 506 | 507 | 505 | 506 | ±0 | ±0% | 2,400 |
| 2018/06/18 | 508 | 509 | 503 | 506 | +1 | +0.2% | 3,700 |
| 2018/06/15 | 511 | 511 | 505 | 505 | -2 | -0.4% | 3,800 |
| 2018/06/14 | 513 | 513 | 502 | 507 | -1 | -0.2% | 6,100 |
| 2018/06/13 | 512 | 512 | 506 | 508 | -1 | -0.2% | 6,200 |
| 2018/06/12 | 508 | 513 | 508 | 509 | +3 | +0.6% | 7,000 |
| 2018/06/11 | 506 | 508 | 506 | 506 | +1 | +0.2% | 2,400 |
| 2018/06/08 | 506 | 510 | 502 | 505 | -8 | -1.6% | 7,200 |
| 2018/06/07 | 505 | 513 | 501 | 513 | +13 | +2.6% | 8,100 |
| 2018/06/06 | 503 | 503 | 500 | 500 | -1 | -0.2% | 2,800 |
| 2018/06/05 | 502 | 502 | 500 | 501 | ±0 | ±0% | 2,800 |
| 2018/06/04 | 500 | 505 | 499 | 501 | +1 | +0.2% | 2,000 |
| 2018/06/01 | 503 | 503 | 496 | 500 | -3 | -0.6% | 7,100 |
| 2018/05/31 | 503 | 503 | 503 | 503 | +1 | +0.2% | 900 |
| 2018/05/30 | 502 | 502 | 494 | 502 | ±0 | ±0% | 4,400 |
| 2018/05/29 | 507 | 507 | 500 | 502 | -5 | -1% | 3,200 |
| 2018/05/28 | 512 | 512 | 506 | 507 | -4 | -0.8% | 1,500 |
| 2018/05/25 | 508 | 512 | 508 | 511 | +3 | +0.6% | 600 |
| 2018/05/24 | 510 | 510 | 505 | 508 | -2 | -0.4% | 2,400 |
| 2018/05/23 | 515 | 515 | 510 | 510 | -5 | -1% | 4,000 |
| 2018/05/22 | 510 | 515 | 508 | 515 | +5 | +1% | 3,200 |
| 2018/05/21 | 516 | 517 | 510 | 510 | -1 | -0.2% | 9,900 |
| 2018/05/18 | 511 | 519 | 508 | 511 | -5 | -1% | 5,900 |
| 2018/05/17 | 513 | 524 | 501 | 516 | -4 | -0.8% | 13,100 |
| 2018/05/16 | 515 | 520 | 505 | 520 | +4 | +0.8% | 5,400 |
| 2018/05/15 | 523 | 523 | 516 | 516 | -7 | -1.3% | 6,100 |
| 2018/05/14 | 534 | 534 | 518 | 523 | -3 | -0.6% | 2,900 |
| 2018/05/11 | 514 | 531 | 512 | 526 | +10 | +1.9% | 17,000 |
| 2018/05/10 | 517 | 518 | 514 | 516 | +3 | +0.6% | 4,800 |
| 2018/05/09 | 510 | 520 | 510 | 513 | +1 | +0.2% | 10,300 |
1551～
1600
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「旭化学」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 |
|---|---|---|---|---|---|---|---|---|
| 旭化学 | 56,400円 | +1.9% | -1.1% | 2.30% | 17.64倍 | 0.32倍 |
|
工業用樹脂の成形・加工中堅。電動工具向けや自動車部品の比重大。中国で電動工具関連を生産 |
| 日本色材 | 120,100円 | +18.4% | +13.5% | 1.67% | 10.94倍 | 0.64倍 |
|
ＯＥＭで化粧品生産。口紅、マスカラなどメイク品に強み。製薬など異業種からの受託も多い |
| 児玉化 | 31,900円 | +4.8% | +999.9% | 0.00% | 12.43倍 | 0.63倍 |
|
成形樹脂加工大手。自動車部品が柱。タイ、ベトナムに生産子会社。独自加飾・成形法などに強み |
| 永大化工 | 146,700円 | +2.3% | -8.3% | 3.41% | 12.01倍 | 0.27倍 |
|
自動車用フロアマット主力。電子・家電用、下水道補修用部材など産業資材も。ベトナムに拠点 |
| アテクト | 46,100円 | -2.4% | -80.8% | 2.17% | 2004.35倍 | 1.18倍 |
|
半導体保護資材で世界首位。衛生検査器材はシャーレ主体。ＰＩＭ（粉末射出成形）事業を育成 |
市場注目の銘柄
チャート関連のコラム
