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 |
|---|---|---|---|---|---|---|---|
| 2019/12/04 | 1,214 | 1,230.5 | 1,209 | 1,230.5 | +3 | +0.2% | 1,961,500 |
| 2019/12/03 | 1,200.5 | 1,230.5 | 1,196.5 | 1,227.5 | +3 | +0.2% | 3,161,500 |
| 2019/12/02 | 1,231 | 1,232.5 | 1,220.5 | 1,224.5 | -5 | -0.4% | 2,806,400 |
| 2019/11/29 | 1,238.5 | 1,244.5 | 1,225.5 | 1,229.5 | -15.5 | -1.2% | 3,179,100 |
| 2019/11/28 | 1,240.5 | 1,250 | 1,231 | 1,245 | +3 | +0.2% | 2,655,200 |
| 2019/11/27 | 1,263.5 | 1,265.5 | 1,239.5 | 1,242 | -20.5 | -1.6% | 3,867,300 |
| 2019/11/26 | 1,280 | 1,282 | 1,252.5 | 1,262.5 | +21.5 | +1.7% | 8,189,300 |
| 2019/11/25 | 1,232 | 1,249 | 1,232 | 1,241 | +31 | +2.6% | 3,386,800 |
| 2019/11/22 | 1,200 | 1,223 | 1,199 | 1,210 | +25 | +2.1% | 3,636,200 |
| 2019/11/21 | 1,182.5 | 1,193 | 1,165.5 | 1,185 | -12 | -1% | 4,005,600 |
| 2019/11/20 | 1,192 | 1,204.5 | 1,190.5 | 1,197 | -4.5 | -0.4% | 2,857,900 |
| 2019/11/19 | 1,200 | 1,209 | 1,199 | 1,201.5 | +1 | +0.1% | 2,962,400 |
| 2019/11/18 | 1,213.5 | 1,221.5 | 1,195 | 1,200.5 | -23.5 | -1.9% | 3,855,300 |
| 2019/11/15 | 1,220 | 1,232.5 | 1,213 | 1,224 | +2 | +0.2% | 3,378,600 |
| 2019/11/14 | 1,239 | 1,240.5 | 1,218 | 1,222 | -25 | -2% | 2,630,100 |
| 2019/11/13 | 1,263.5 | 1,265 | 1,244 | 1,247 | -19 | -1.5% | 2,999,500 |
| 2019/11/12 | 1,269 | 1,275.5 | 1,249.5 | 1,266 | -6.5 | -0.5% | 3,885,100 |
| 2019/11/11 | 1,274.5 | 1,277.5 | 1,257 | 1,272.5 | -1 | -0.1% | 2,721,800 |
| 2019/11/08 | 1,291 | 1,295 | 1,264 | 1,273.5 | +1.5 | +0.1% | 4,942,300 |
| 2019/11/07 | 1,236 | 1,274.5 | 1,223 | 1,272 | +28.5 | +2.3% | 5,695,100 |
| 2019/11/06 | 1,253.5 | 1,257 | 1,223.5 | 1,243.5 | -10 | -0.8% | 6,038,200 |
| 2019/11/05 | 1,246.5 | 1,257 | 1,229.5 | 1,253.5 | +47 | +3.9% | 3,966,500 |
| 2019/11/01 | 1,186.5 | 1,208.5 | 1,180.5 | 1,206.5 | -5 | -0.4% | 2,360,600 |
| 2019/10/31 | 1,210 | 1,217 | 1,206.5 | 1,211.5 | -3.5 | -0.3% | 3,344,200 |
| 2019/10/30 | 1,224 | 1,228.5 | 1,211 | 1,215 | -6 | -0.5% | 7,484,300 |
| 2019/10/29 | 1,209 | 1,221.5 | 1,207.5 | 1,221 | +25 | +2.1% | 4,167,400 |
| 2019/10/28 | 1,190 | 1,196.5 | 1,183.5 | 1,196 | -2.5 | -0.2% | 2,909,000 |
| 2019/10/25 | 1,204.5 | 1,208.5 | 1,182.5 | 1,198.5 | +4.5 | +0.4% | 4,123,000 |
| 2019/10/24 | 1,200 | 1,206.5 | 1,191.5 | 1,194 | -4.5 | -0.4% | 3,358,200 |
| 2019/10/23 | 1,176 | 1,199 | 1,170 | 1,198.5 | +25 | +2.1% | 4,259,300 |
| 2019/10/21 | 1,176 | 1,179.5 | 1,171 | 1,173.5 | +5 | +0.4% | 2,226,700 |
| 2019/10/18 | 1,165.5 | 1,177 | 1,161.5 | 1,168.5 | -0.5 | ±0% | 4,165,300 |
| 2019/10/17 | 1,154.5 | 1,173.5 | 1,147 | 1,169 | +13.5 | +1.2% | 3,776,500 |
| 2019/10/16 | 1,167 | 1,182.5 | 1,149 | 1,155.5 | +3.5 | +0.3% | 5,439,200 |
| 2019/10/15 | 1,158.5 | 1,167 | 1,144.5 | 1,152 | +7.5 | +0.7% | 4,916,600 |
| 2019/10/11 | 1,128 | 1,145.5 | 1,113 | 1,144.5 | +19.5 | +1.7% | 6,407,900 |
| 2019/10/10 | 1,148.5 | 1,148.5 | 1,112 | 1,125 | +19.5 | +1.8% | 19,181,800 |
| 2019/10/09 | 1,103 | 1,109 | 1,097.5 | 1,105.5 | +1 | +0.1% | 4,020,900 |
| 2019/10/08 | 1,084.5 | 1,108.5 | 1,081.5 | 1,104.5 | +31.5 | +2.9% | 4,134,800 |
| 2019/10/07 | 1,069 | 1,080 | 1,064.5 | 1,073 | -1 | -0.1% | 2,245,000 |
| 2019/10/04 | 1,049.5 | 1,077 | 1,045.5 | 1,074 | +21 | +2% | 3,344,700 |
| 2019/10/03 | 1,051.5 | 1,055.5 | 1,044 | 1,053 | -23 | -2.1% | 2,441,800 |
| 2019/10/02 | 1,072.5 | 1,080 | 1,066.5 | 1,076 | -12 | -1.1% | 2,348,000 |
| 2019/10/01 | 1,068 | 1,102 | 1,061.5 | 1,088 | +24 | +2.3% | 2,838,600 |
| 2019/09/30 | 1,063.5 | 1,076 | 1,056.5 | 1,064 | -5 | -0.5% | 4,121,700 |
| 2019/09/27 | 1,094 | 1,096 | 1,060.5 | 1,069 | -39 | -3.5% | 5,032,900 |
| 2019/09/26 | 1,117.5 | 1,123.5 | 1,104 | 1,108 | +1.5 | +0.1% | 3,724,100 |
| 2019/09/25 | 1,098.5 | 1,118.5 | 1,092.5 | 1,106.5 | +1.5 | +0.1% | 2,844,400 |
| 2019/09/24 | 1,110 | 1,113 | 1,099 | 1,105 | -5 | -0.5% | 3,044,700 |
| 2019/09/20 | 1,109.5 | 1,111.5 | 1,103 | 1,110 | +7.5 | +0.7% | 3,753,200 |
1401～
1450
件表示中 / 3771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 | 122,200円 | +2.6% | +11.7% | 3.27% | 13.27倍 | 0.89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 | 543,000円 | -1.4% | +16.0% | 0.99% | 20.26倍 | 2.40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 |
| ユニチャーム | 97,200円 | -1.5% | -5.6% | 1.85% | 19.88倍 | 2.22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 |
| 積水化 | 284,000円 | +5.1% | +5.1% | 2.82% | 14.33倍 | 1.46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 |
| 三菱ケミＧ | 82,900円 | -15.1% | +9.5% | 3.86% | 7.76倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
