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 |
|---|---|---|---|---|---|---|---|
| 2019/02/06 | 1,216.5 | 1,219.5 | 1,201 | 1,211.5 | -9 | -0.7% | 2,415,300 |
| 2019/02/05 | 1,217.5 | 1,227 | 1,213.5 | 1,220.5 | +14 | +1.2% | 3,312,200 |
| 2019/02/04 | 1,205 | 1,213 | 1,201.5 | 1,206.5 | +9 | +0.8% | 2,692,100 |
| 2019/02/01 | 1,189 | 1,200.5 | 1,182 | 1,197.5 | +5.5 | +0.5% | 2,449,000 |
| 2019/01/31 | 1,207 | 1,207 | 1,189 | 1,192 | +6.5 | +0.5% | 2,515,400 |
| 2019/01/30 | 1,185 | 1,188 | 1,168 | 1,185.5 | -1.5 | -0.1% | 4,677,500 |
| 2019/01/29 | 1,196 | 1,198 | 1,180 | 1,187 | +3.5 | +0.3% | 2,936,100 |
| 2019/01/28 | 1,198.5 | 1,201.5 | 1,181 | 1,183.5 | -25.5 | -2.1% | 3,362,900 |
| 2019/01/25 | 1,209.5 | 1,219.5 | 1,193.5 | 1,209 | +57 | +4.9% | 6,582,300 |
| 2019/01/24 | 1,150 | 1,155 | 1,141.5 | 1,152 | +16 | +1.4% | 3,210,700 |
| 2019/01/23 | 1,135 | 1,149 | 1,128.5 | 1,136 | -14 | -1.2% | 2,975,000 |
| 2019/01/22 | 1,163.5 | 1,166 | 1,146 | 1,150 | -6 | -0.5% | 2,404,100 |
| 2019/01/21 | 1,159.5 | 1,164.5 | 1,153 | 1,156 | +16 | +1.4% | 3,403,700 |
| 2019/01/18 | 1,142 | 1,147.5 | 1,130.5 | 1,140 | +5 | +0.4% | 3,165,600 |
| 2019/01/17 | 1,138 | 1,148 | 1,132 | 1,135 | -0.5 | ±0% | 2,336,600 |
| 2019/01/16 | 1,132.5 | 1,140 | 1,122 | 1,135.5 | +0.5 | ±0% | 2,985,300 |
| 2019/01/15 | 1,128 | 1,137.5 | 1,113 | 1,135 | +0.5 | ±0% | 4,768,600 |
| 2019/01/11 | 1,136.5 | 1,148.5 | 1,129.5 | 1,134.5 | +0.5 | ±0% | 3,310,000 |
| 2019/01/10 | 1,133 | 1,144 | 1,119 | 1,134 | -16.5 | -1.4% | 3,160,100 |
| 2019/01/09 | 1,164.5 | 1,166.5 | 1,134 | 1,150.5 | -1.5 | -0.1% | 4,224,400 |
| 2019/01/08 | 1,166 | 1,169.5 | 1,144.5 | 1,152 | -3.5 | -0.3% | 5,195,200 |
| 2019/01/07 | 1,127 | 1,163.5 | 1,127 | 1,155.5 | +58.5 | +5.3% | 4,256,500 |
| 2019/01/04 | 1,100 | 1,104.5 | 1,072.5 | 1,097 | -33 | -2.9% | 4,570,000 |
| 2018/12/28 | 1,133.5 | 1,140.5 | 1,122.5 | 1,130 | -0.5 | ±0% | 2,218,900 |
| 2018/12/27 | 1,104.5 | 1,136.5 | 1,099.5 | 1,130.5 | +56.5 | +5.3% | 3,877,900 |
| 2018/12/26 | 1,070 | 1,093.5 | 1,053.5 | 1,074 | +9 | +0.8% | 3,521,700 |
| 2018/12/25 | 1,083 | 1,090.5 | 1,058.5 | 1,065 | -47 | -4.2% | 2,948,600 |
| 2018/12/21 | 1,114.5 | 1,126.5 | 1,103 | 1,112 | +3 | +0.3% | 5,483,300 |
| 2018/12/20 | 1,134 | 1,138.5 | 1,104 | 1,109 | -35 | -3.1% | 3,393,800 |
| 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 |
1601～
1650
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
