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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 1,150.5 | 1,161.5 | 1,141 | 1,144 | ±0 | ±0% | 3,659,200 |
| 2018/12/18 | 1,140 | 1,159.5 | 1,138 | 1,144 | -20 | -1.7% | 3,908,100 |
| 2018/12/17 | 1,150.5 | 1,172.5 | 1,148.5 | 1,164 | +19 | +1.7% | 3,742,000 |
| 2018/12/14 | 1,156.5 | 1,172.5 | 1,137 | 1,145 | -21.5 | -1.8% | 4,637,900 |
| 2018/12/13 | 1,156.5 | 1,172 | 1,148 | 1,166.5 | +21.5 | +1.9% | 3,448,400 |
| 2018/12/12 | 1,135.5 | 1,153.5 | 1,133 | 1,145 | +23 | +2% | 3,458,700 |
| 2018/12/11 | 1,147.5 | 1,150 | 1,118 | 1,122 | -23.5 | -2.1% | 3,360,200 |
| 2018/12/10 | 1,159.5 | 1,160 | 1,129 | 1,145.5 | -36.5 | -3.1% | 4,011,300 |
| 2018/12/07 | 1,180 | 1,194.5 | 1,173.5 | 1,182 | +2.5 | +0.2% | 4,598,700 |
| 2018/12/06 | 1,207.5 | 1,215 | 1,166.5 | 1,179.5 | -45.5 | -3.7% | 5,153,500 |
| 2018/12/05 | 1,199.5 | 1,227 | 1,196 | 1,225 | +9 | +0.7% | 4,487,700 |
| 2018/12/04 | 1,259 | 1,259 | 1,216 | 1,216 | -41.5 | -3.3% | 4,544,600 |
| 2018/12/03 | 1,266.5 | 1,269 | 1,253.5 | 1,257.5 | +14.5 | +1.2% | 3,059,300 |
| 2018/11/30 | 1,247 | 1,251 | 1,241 | 1,243 | +1 | +0.1% | 4,540,600 |
| 2018/11/29 | 1,241.5 | 1,251 | 1,235 | 1,242 | +21 | +1.7% | 3,808,700 |
| 2018/11/28 | 1,225 | 1,229 | 1,207 | 1,221 | -5.5 | -0.4% | 4,536,600 |
| 2018/11/27 | 1,209 | 1,231.5 | 1,208.5 | 1,226.5 | +27 | +2.3% | 4,201,600 |
| 2018/11/26 | 1,200 | 1,207.5 | 1,185.5 | 1,199.5 | -15 | -1.2% | 3,843,200 |
| 2018/11/22 | 1,209.5 | 1,216.5 | 1,200 | 1,214.5 | +3 | +0.2% | 2,634,500 |
| 2018/11/21 | 1,190 | 1,214.5 | 1,188 | 1,211.5 | +2.5 | +0.2% | 3,529,200 |
| 2018/11/20 | 1,200 | 1,210 | 1,190 | 1,209 | -6 | -0.5% | 3,890,900 |
| 2018/11/19 | 1,221 | 1,233.5 | 1,208 | 1,215 | -10.5 | -0.9% | 3,879,600 |
| 2018/11/16 | 1,230.5 | 1,240.5 | 1,218.5 | 1,225.5 | +7 | +0.6% | 4,827,700 |
| 2018/11/15 | 1,228.5 | 1,233.5 | 1,208.5 | 1,218.5 | -11.5 | -0.9% | 3,581,500 |
| 2018/11/14 | 1,201 | 1,231.5 | 1,200 | 1,230 | +41 | +3.4% | 6,098,100 |
| 2018/11/13 | 1,218.5 | 1,219.5 | 1,178.5 | 1,189 | -54 | -4.3% | 5,783,500 |
| 2018/11/12 | 1,229 | 1,248 | 1,221 | 1,243 | +10.5 | +0.9% | 3,119,900 |
| 2018/11/09 | 1,239 | 1,240.5 | 1,226.5 | 1,232.5 | -7 | -0.6% | 6,065,300 |
| 2018/11/08 | 1,250 | 1,252 | 1,236.5 | 1,239.5 | +6 | +0.5% | 4,893,900 |
| 2018/11/07 | 1,260 | 1,260.5 | 1,229.5 | 1,233.5 | -24 | -1.9% | 7,295,600 |
| 2018/11/06 | 1,253.5 | 1,264 | 1,249.5 | 1,257.5 | +11 | +0.9% | 5,118,200 |
| 2018/11/05 | 1,290.5 | 1,300 | 1,245 | 1,246.5 | -56.5 | -4.3% | 7,656,000 |
| 2018/11/02 | 1,338 | 1,355 | 1,294.5 | 1,303 | -47.5 | -3.5% | 9,768,500 |
| 2018/11/01 | 1,367 | 1,367 | 1,344 | 1,350.5 | -6.5 | -0.5% | 4,180,700 |
| 2018/10/31 | 1,336 | 1,357 | 1,327.5 | 1,357 | +33 | +2.5% | 4,859,000 |
| 2018/10/30 | 1,321.5 | 1,347 | 1,312 | 1,324 | +9.5 | +0.7% | 13,513,000 |
| 2018/10/29 | 1,334.5 | 1,347 | 1,308.5 | 1,314.5 | -1 | -0.1% | 3,790,000 |
| 2018/10/26 | 1,325 | 1,331.5 | 1,297 | 1,315.5 | -2.5 | -0.2% | 5,062,900 |
| 2018/10/25 | 1,319.5 | 1,331 | 1,312 | 1,318 | -48 | -3.5% | 5,659,800 |
| 2018/10/24 | 1,389.5 | 1,392 | 1,352.5 | 1,366 | -40.5 | -2.9% | 7,265,600 |
| 2018/10/23 | 1,444.5 | 1,450 | 1,405 | 1,406.5 | -41.5 | -2.9% | 5,644,000 |
| 2018/10/22 | 1,465 | 1,471 | 1,447 | 1,448 | -31 | -2.1% | 6,001,700 |
| 2018/10/19 | 1,476 | 1,485 | 1,471 | 1,479 | -11.5 | -0.8% | 4,004,900 |
| 2018/10/18 | 1,520.5 | 1,524 | 1,486 | 1,490.5 | -38 | -2.5% | 5,035,500 |
| 2018/10/17 | 1,540 | 1,547.5 | 1,520.5 | 1,528.5 | +7 | +0.5% | 3,419,700 |
| 2018/10/16 | 1,518 | 1,528 | 1,507 | 1,521.5 | +5.5 | +0.4% | 4,263,500 |
| 2018/10/15 | 1,515 | 1,526.5 | 1,501.5 | 1,516 | -22 | -1.4% | 3,936,400 |
| 2018/10/12 | 1,530 | 1,549.5 | 1,524 | 1,538 | -7.5 | -0.5% | 4,999,200 |
| 2018/10/11 | 1,560.5 | 1,569 | 1,537.5 | 1,545.5 | -65 | -4% | 8,318,300 |
| 2018/10/10 | 1,692 | 1,693 | 1,610.5 | 1,610.5 | -94 | -5.5% | 7,691,900 |
1551～
1600
件表示中 / 3692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 | 100,900円 | +9.3% | +106.4% | 3.57% | 12.45倍 | 0.78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 | 455,000円 | +3.6% | +8.1% | 1.05% | 20.41倍 | 2.14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 |
| 日東電 | 262,500円 | -3.0% | -8.3% | 2.29% | 14.60倍 | 1.75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 |
| 積水化 | 244,700円 | +5.1% | +5.1% | 3.27% | 12.46倍 | 1.27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 | 70,400円 | +1.9% | -31.0% | 4.55% | 19.27倍 | 0.58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。製薬や産業ガス等も |
市場注目の銘柄
チャート関連のコラム
