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 |
|---|---|---|---|---|---|---|---|
| 2019/09/19 | 1,101 | 1,115.5 | 1,098.5 | 1,102.5 | +7 | +0.6% | 2,899,200 |
| 2019/09/18 | 1,100.5 | 1,108.5 | 1,094 | 1,095.5 | ±0 | ±0% | 3,435,600 |
| 2019/09/17 | 1,082 | 1,101 | 1,072 | 1,095.5 | +0.5 | ±0% | 3,848,900 |
| 2019/09/13 | 1,104 | 1,104 | 1,078.5 | 1,095 | +1 | +0.1% | 8,396,400 |
| 2019/09/12 | 1,073.5 | 1,105 | 1,073.5 | 1,094 | +32 | +3% | 7,010,700 |
| 2019/09/11 | 1,028 | 1,062 | 1,024.5 | 1,062 | +48 | +4.7% | 5,777,600 |
| 2019/09/10 | 1,003 | 1,016.5 | 1,001 | 1,014 | +25.8 | +2.6% | 2,789,300 |
| 2019/09/09 | 982 | 988.9 | 973 | 988.2 | +4.3 | +0.4% | 2,141,000 |
| 2019/09/06 | 982.1 | 993 | 981.2 | 983.9 | +2.9 | +0.3% | 2,612,100 |
| 2019/09/05 | 968 | 989.8 | 966.7 | 981 | +17.8 | +1.8% | 4,320,200 |
| 2019/09/04 | 967 | 968.6 | 956 | 963.2 | -11.6 | -1.2% | 2,584,200 |
| 2019/09/03 | 961.3 | 982.8 | 960 | 974.8 | +12.4 | +1.3% | 2,458,500 |
| 2019/09/02 | 962.9 | 968.1 | 952.9 | 962.4 | +1.2 | +0.1% | 2,139,200 |
| 2019/08/30 | 957.8 | 962.7 | 952.2 | 961.2 | +12.1 | +1.3% | 3,101,300 |
| 2019/08/29 | 949.1 | 954.9 | 940.6 | 949.1 | +6 | +0.6% | 2,255,000 |
| 2019/08/28 | 943.2 | 945 | 934.2 | 943.1 | +2.8 | +0.3% | 2,758,700 |
| 2019/08/27 | 940.2 | 953 | 937.9 | 940.3 | +4.8 | +0.5% | 3,241,700 |
| 2019/08/26 | 903 | 938.6 | 903 | 935.5 | -1.8 | -0.2% | 5,682,200 |
| 2019/08/23 | 940.3 | 951.4 | 936.2 | 937.3 | -9 | -1% | 3,815,800 |
| 2019/08/22 | 940 | 948.2 | 935 | 946.3 | +0.3 | ±0% | 3,858,600 |
| 2019/08/21 | 936 | 949 | 934.2 | 946 | -6.2 | -0.7% | 2,375,900 |
| 2019/08/20 | 952.2 | 954.7 | 950.4 | 952.2 | -5.2 | -0.5% | 3,357,900 |
| 2019/08/19 | 963.8 | 967.3 | 955.6 | 957.4 | +9 | +0.9% | 3,429,900 |
| 2019/08/16 | 927.2 | 953 | 927 | 948.4 | +9.2 | +1% | 4,061,900 |
| 2019/08/15 | 914.1 | 944.5 | 914.1 | 939.2 | -1.8 | -0.2% | 4,186,000 |
| 2019/08/14 | 923.7 | 944 | 921.2 | 941 | +32.3 | +3.6% | 4,028,600 |
| 2019/08/13 | 914.6 | 916.6 | 901.6 | 908.7 | -26 | -2.8% | 4,598,200 |
| 2019/08/09 | 940 | 943 | 930.6 | 934.7 | -2.4 | -0.3% | 3,059,300 |
| 2019/08/08 | 936.7 | 946.1 | 932.3 | 937.1 | -13.7 | -1.4% | 3,344,000 |
| 2019/08/07 | 949.5 | 959.5 | 942.3 | 950.8 | -9.9 | -1% | 4,812,800 |
| 2019/08/06 | 918.1 | 963.5 | 915.6 | 960.7 | +5.3 | +0.6% | 6,214,100 |
| 2019/08/05 | 987 | 991.9 | 925 | 955.4 | -54.6 | -5.4% | 7,749,000 |
| 2019/08/02 | 1,080 | 1,087.5 | 1,005.5 | 1,010 | -85.5 | -7.8% | 7,664,300 |
| 2019/08/01 | 1,100 | 1,109 | 1,092 | 1,095.5 | -17.5 | -1.6% | 2,202,900 |
| 2019/07/31 | 1,101 | 1,119 | 1,099.5 | 1,113 | +2.5 | +0.2% | 3,018,600 |
| 2019/07/30 | 1,100 | 1,114 | 1,098.5 | 1,110.5 | +7 | +0.6% | 1,981,700 |
| 2019/07/29 | 1,106.5 | 1,109.5 | 1,098.5 | 1,103.5 | -13 | -1.2% | 1,680,800 |
| 2019/07/26 | 1,125 | 1,127.5 | 1,111 | 1,116.5 | -16.5 | -1.5% | 1,800,500 |
| 2019/07/25 | 1,141 | 1,141 | 1,127.5 | 1,133 | -4 | -0.4% | 2,132,100 |
| 2019/07/24 | 1,144.5 | 1,145 | 1,132 | 1,137 | +3.5 | +0.3% | 2,201,400 |
| 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 |
1451～
1500
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
