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 |
|---|---|---|---|---|---|---|---|
| 2019/07/23 | 1,113 | 1,136 | 1,110.5 | 1,133.5 | +12.5 | +1.1% | 1,965,700 |
| 2019/07/22 | 1,132.5 | 1,137 | 1,118 | 1,121 | -5 | -0.4% | 2,160,900 |
| 2019/07/19 | 1,107.5 | 1,129 | 1,100 | 1,126 | +21.5 | +1.9% | 2,480,800 |
| 2019/07/18 | 1,131 | 1,136 | 1,099.5 | 1,104.5 | -36.5 | -3.2% | 3,086,800 |
| 2019/07/17 | 1,127.5 | 1,143.5 | 1,125 | 1,141 | +8 | +0.7% | 2,426,500 |
| 2019/07/16 | 1,133 | 1,139.5 | 1,122.5 | 1,133 | +0.5 | ±0% | 2,270,200 |
| 2019/07/12 | 1,126.5 | 1,134.5 | 1,123.5 | 1,132.5 | +16 | +1.4% | 2,930,600 |
| 2019/07/11 | 1,114 | 1,117 | 1,101.5 | 1,116.5 | +13.5 | +1.2% | 2,169,600 |
| 2019/07/10 | 1,115 | 1,116 | 1,098.5 | 1,103 | -23 | -2% | 3,927,000 |
| 2019/07/09 | 1,137 | 1,150 | 1,123 | 1,126 | -7 | -0.6% | 2,960,600 |
| 2019/07/08 | 1,143 | 1,147.5 | 1,132 | 1,133 | -20.5 | -1.8% | 2,279,100 |
| 2019/07/05 | 1,156 | 1,161 | 1,147 | 1,153.5 | +3.5 | +0.3% | 2,219,000 |
| 2019/07/04 | 1,154 | 1,159 | 1,148.5 | 1,150 | -0.5 | ±0% | 1,376,800 |
| 2019/07/03 | 1,171 | 1,173.5 | 1,146.5 | 1,150.5 | -32.5 | -2.7% | 2,688,700 |
| 2019/07/02 | 1,190 | 1,192 | 1,177.5 | 1,183 | -11.5 | -1% | 2,207,900 |
| 2019/07/01 | 1,186 | 1,194.5 | 1,169 | 1,194.5 | +46 | +4% | 3,504,900 |
| 2019/06/28 | 1,156.5 | 1,163.5 | 1,141 | 1,148.5 | -24.5 | -2.1% | 3,575,400 |
| 2019/06/27 | 1,158.5 | 1,173 | 1,154 | 1,173 | +24 | +2.1% | 2,477,900 |
| 2019/06/26 | 1,149.5 | 1,160 | 1,144 | 1,149 | -7.5 | -0.6% | 2,417,900 |
| 2019/06/25 | 1,160 | 1,167.5 | 1,150.5 | 1,156.5 | -0.5 | ±0% | 2,448,000 |
| 2019/06/24 | 1,156 | 1,159.5 | 1,142 | 1,157 | -3.5 | -0.3% | 2,044,200 |
| 2019/06/21 | 1,146.5 | 1,164.5 | 1,139.5 | 1,160.5 | +6.5 | +0.6% | 5,185,900 |
| 2019/06/20 | 1,169.5 | 1,174 | 1,153 | 1,154 | +2.5 | +0.2% | 2,544,500 |
| 2019/06/19 | 1,138.5 | 1,156 | 1,132.5 | 1,151.5 | +32.5 | +2.9% | 3,048,200 |
| 2019/06/18 | 1,122 | 1,137.5 | 1,116 | 1,119 | -7 | -0.6% | 3,312,600 |
| 2019/06/17 | 1,136.5 | 1,140.5 | 1,126 | 1,126 | -18.5 | -1.6% | 2,690,900 |
| 2019/06/14 | 1,153 | 1,153 | 1,136 | 1,144.5 | -14 | -1.2% | 3,940,100 |
| 2019/06/13 | 1,170.5 | 1,174 | 1,153 | 1,158.5 | -15 | -1.3% | 2,698,400 |
| 2019/06/12 | 1,170.5 | 1,179 | 1,165.5 | 1,173.5 | -12 | -1% | 3,162,000 |
| 2019/06/11 | 1,170 | 1,186.5 | 1,166 | 1,185.5 | +25 | +2.2% | 2,904,500 |
| 2019/06/10 | 1,145 | 1,164 | 1,145 | 1,160.5 | +17 | +1.5% | 2,772,000 |
| 2019/06/07 | 1,140.5 | 1,147.5 | 1,129.5 | 1,143.5 | +13 | +1.1% | 2,110,200 |
| 2019/06/06 | 1,114 | 1,133.5 | 1,112.5 | 1,130.5 | +19 | +1.7% | 2,744,900 |
| 2019/06/05 | 1,112.5 | 1,120 | 1,099.5 | 1,111.5 | +13 | +1.2% | 3,811,900 |
| 2019/06/04 | 1,095.5 | 1,107 | 1,086.5 | 1,098.5 | +7 | +0.6% | 3,484,200 |
| 2019/06/03 | 1,096 | 1,104.5 | 1,088 | 1,091.5 | -27.5 | -2.5% | 3,323,600 |
| 2019/05/31 | 1,140.5 | 1,141.5 | 1,117.5 | 1,119 | -32.5 | -2.8% | 3,786,300 |
| 2019/05/30 | 1,144.5 | 1,153.5 | 1,134 | 1,151.5 | -0.5 | ±0% | 2,516,700 |
| 2019/05/29 | 1,146.5 | 1,157 | 1,121 | 1,152 | -11.5 | -1% | 3,664,800 |
| 2019/05/28 | 1,165 | 1,178 | 1,153.5 | 1,163.5 | -3 | -0.3% | 7,961,000 |
| 2019/05/27 | 1,161 | 1,169 | 1,149 | 1,166.5 | +5.5 | +0.5% | 2,665,600 |
| 2019/05/24 | 1,144.5 | 1,161 | 1,137 | 1,161 | +9.5 | +0.8% | 2,743,800 |
| 2019/05/23 | 1,155 | 1,156 | 1,128.5 | 1,151.5 | -9 | -0.8% | 2,891,900 |
| 2019/05/22 | 1,168 | 1,168.5 | 1,153.5 | 1,160.5 | -9.5 | -0.8% | 3,126,800 |
| 2019/05/21 | 1,144 | 1,177 | 1,139 | 1,170 | +18 | +1.6% | 4,302,400 |
| 2019/05/20 | 1,152.5 | 1,163 | 1,149.5 | 1,152 | ±0 | ±0% | 1,903,400 |
| 2019/05/17 | 1,156.5 | 1,163.5 | 1,135.5 | 1,152 | -3 | -0.3% | 3,698,100 |
| 2019/05/16 | 1,162.5 | 1,162.5 | 1,146 | 1,155 | -7 | -0.6% | 2,469,900 |
| 2019/05/15 | 1,158 | 1,167.5 | 1,148 | 1,162 | +14.5 | +1.3% | 2,786,400 |
| 2019/05/14 | 1,123.5 | 1,147.5 | 1,114 | 1,147.5 | -3.5 | -0.3% | 3,589,900 |
1451～
1500
件表示中 / 3731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 | 102,700円 | +2.6% | +11.7% | 3.89% | 11.16倍 | 0.75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 |
| 日東電 | 279,100円 | -3.0% | -8.3% | 2.15% | 15.30倍 | 1.84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 |
| ユニチャーム | 104,000円 | +3.6% | +5.5% | 1.73% | 21.07倍 | 2.35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 | 261,200円 | +5.1% | +5.1% | 3.06% | 13.18倍 | 1.34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 | 75,800円 | -15.1% | +9.5% | 4.22% | 7.36倍 | 0.61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
