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 |
|---|---|---|---|---|---|---|---|
| 2019/04/19 | 1,147 | 1,150.5 | 1,129 | 1,131 | +1.5 | +0.1% | 2,147,900 |
| 2019/04/18 | 1,136 | 1,145 | 1,124.5 | 1,129.5 | -9.5 | -0.8% | 2,819,200 |
| 2019/04/17 | 1,147 | 1,155.5 | 1,138 | 1,139 | -9 | -0.8% | 2,652,100 |
| 2019/04/16 | 1,161.5 | 1,163 | 1,140 | 1,148 | -15.5 | -1.3% | 2,880,500 |
| 2019/04/15 | 1,172 | 1,178.5 | 1,159 | 1,163.5 | +15.5 | +1.4% | 3,331,300 |
| 2019/04/12 | 1,164.5 | 1,167 | 1,146.5 | 1,148 | -16 | -1.4% | 2,932,300 |
| 2019/04/11 | 1,166.5 | 1,170 | 1,155.5 | 1,164 | ±0 | ±0% | 3,030,800 |
| 2019/04/10 | 1,156.5 | 1,166.5 | 1,154 | 1,164 | -1 | -0.1% | 2,458,200 |
| 2019/04/09 | 1,170 | 1,175 | 1,153.5 | 1,165 | -15.5 | -1.3% | 3,067,300 |
| 2019/04/08 | 1,187 | 1,189 | 1,173.5 | 1,180.5 | -0.5 | ±0% | 2,361,300 |
| 2019/04/05 | 1,170 | 1,183.5 | 1,165.5 | 1,181 | +17.5 | +1.5% | 2,602,300 |
| 2019/04/04 | 1,173.5 | 1,176 | 1,161 | 1,163.5 | -10 | -0.9% | 2,610,100 |
| 2019/04/03 | 1,158 | 1,177 | 1,158 | 1,173.5 | +8.5 | +0.7% | 2,901,500 |
| 2019/04/02 | 1,180 | 1,181.5 | 1,163.5 | 1,165 | -2.5 | -0.2% | 2,987,700 |
| 2019/04/01 | 1,160 | 1,176.5 | 1,154 | 1,167.5 | +25.5 | +2.2% | 4,902,700 |
| 2019/03/29 | 1,147.5 | 1,157 | 1,135 | 1,142 | -8 | -0.7% | 6,950,900 |
| 2019/03/28 | 1,161.5 | 1,168 | 1,145.5 | 1,150 | -38.5 | -3.2% | 7,383,500 |
| 2019/03/27 | 1,189.5 | 1,192 | 1,173.5 | 1,188.5 | -5.5 | -0.5% | 4,210,800 |
| 2019/03/26 | 1,173 | 1,194.5 | 1,170 | 1,194 | +39.5 | +3.4% | 5,849,000 |
| 2019/03/25 | 1,162.5 | 1,167 | 1,144 | 1,154.5 | -37.5 | -3.1% | 4,491,900 |
| 2019/03/22 | 1,187 | 1,192.5 | 1,169.5 | 1,192 | +3 | +0.3% | 5,161,800 |
| 2019/03/20 | 1,190 | 1,198 | 1,186.5 | 1,189 | +3 | +0.3% | 3,933,400 |
| 2019/03/19 | 1,190 | 1,194 | 1,178.5 | 1,186 | -15.5 | -1.3% | 3,438,800 |
| 2019/03/18 | 1,214.5 | 1,225 | 1,200 | 1,201.5 | -1 | -0.1% | 3,199,900 |
| 2019/03/15 | 1,190 | 1,218 | 1,186.5 | 1,202.5 | +20 | +1.7% | 6,138,200 |
| 2019/03/14 | 1,197.5 | 1,207.5 | 1,182.5 | 1,182.5 | -30 | -2.5% | 5,241,000 |
| 2019/03/13 | 1,224 | 1,240.5 | 1,207 | 1,212.5 | -26.5 | -2.1% | 4,144,500 |
| 2019/03/12 | 1,252.5 | 1,255 | 1,238 | 1,239 | +14.5 | +1.2% | 4,048,500 |
| 2019/03/11 | 1,220 | 1,229.5 | 1,214 | 1,224.5 | +10 | +0.8% | 2,287,200 |
| 2019/03/08 | 1,225 | 1,234 | 1,212 | 1,214.5 | -37 | -3% | 5,099,100 |
| 2019/03/07 | 1,251 | 1,256.5 | 1,242.5 | 1,251.5 | -10.5 | -0.8% | 2,861,300 |
| 2019/03/06 | 1,267.5 | 1,270 | 1,255 | 1,262 | -4.5 | -0.4% | 3,254,000 |
| 2019/03/05 | 1,260.5 | 1,267.5 | 1,254.5 | 1,266.5 | +2.5 | +0.2% | 3,564,000 |
| 2019/03/04 | 1,249 | 1,267 | 1,247 | 1,264 | +38.5 | +3.1% | 5,274,300 |
| 2019/03/01 | 1,211 | 1,226.5 | 1,204 | 1,225.5 | +11.5 | +0.9% | 3,756,800 |
| 2019/02/28 | 1,228 | 1,228 | 1,205.5 | 1,214 | -11.5 | -0.9% | 4,350,200 |
| 2019/02/27 | 1,218 | 1,230.5 | 1,214.5 | 1,225.5 | +7.5 | +0.6% | 5,772,100 |
| 2019/02/26 | 1,223 | 1,229 | 1,212.5 | 1,218 | -5 | -0.4% | 3,422,800 |
| 2019/02/25 | 1,208 | 1,223 | 1,205 | 1,223 | +21.5 | +1.8% | 3,285,700 |
| 2019/02/22 | 1,199.5 | 1,205 | 1,193.5 | 1,201.5 | +0.5 | ±0% | 2,986,700 |
| 2019/02/21 | 1,190 | 1,212.5 | 1,186 | 1,201 | -12.5 | -1% | 4,387,500 |
| 2019/02/20 | 1,233.5 | 1,238.5 | 1,206 | 1,213.5 | -12.5 | -1% | 3,913,900 |
| 2019/02/19 | 1,167 | 1,229.5 | 1,162.5 | 1,226 | +54.5 | +4.7% | 8,482,000 |
| 2019/02/18 | 1,154.5 | 1,173.5 | 1,148 | 1,171.5 | +58.5 | +5.3% | 4,378,900 |
| 2019/02/15 | 1,122 | 1,123.5 | 1,108 | 1,113 | -20.5 | -1.8% | 2,633,200 |
| 2019/02/14 | 1,129.5 | 1,139 | 1,126.5 | 1,133.5 | +11.5 | +1% | 4,341,200 |
| 2019/02/13 | 1,119 | 1,127 | 1,101.5 | 1,122 | +15 | +1.4% | 4,510,600 |
| 2019/02/12 | 1,096 | 1,120.5 | 1,090.5 | 1,107 | +33.5 | +3.1% | 5,583,400 |
| 2019/02/08 | 1,111 | 1,112.5 | 1,063 | 1,073.5 | -80 | -6.9% | 6,850,400 |
| 2019/02/07 | 1,209 | 1,211 | 1,135 | 1,153.5 | -58 | -4.8% | 7,061,900 |
1551～
1600
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 | 2.39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% | 19.87倍 | 2.21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% | 14.32倍 | 1.45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% | 7.77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
