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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 1,363 | 1,365 | 1,338 | 1,346 | -37.5 | -2.7% | 3,307,200 |
| 2018/02/28 | 1,383 | 1,403 | 1,377.5 | 1,383.5 | -3 | -0.2% | 5,898,400 |
| 2018/02/27 | 1,398 | 1,403.5 | 1,380 | 1,386.5 | +5.5 | +0.4% | 3,927,500 |
| 2018/02/26 | 1,399.5 | 1,409 | 1,375.5 | 1,381 | +1 | +0.1% | 3,138,900 |
| 2018/02/23 | 1,361 | 1,382 | 1,347.5 | 1,380 | +55 | +4.2% | 5,004,600 |
| 2018/02/22 | 1,338.5 | 1,343.5 | 1,319.5 | 1,325 | -26.5 | -2% | 3,245,400 |
| 2018/02/21 | 1,344 | 1,358 | 1,340.5 | 1,351.5 | +10.5 | +0.8% | 3,175,700 |
| 2018/02/20 | 1,354.5 | 1,360 | 1,336 | 1,341 | -20.5 | -1.5% | 2,973,900 |
| 2018/02/19 | 1,334 | 1,363.5 | 1,330 | 1,361.5 | +38 | +2.9% | 2,690,600 |
| 2018/02/16 | 1,320 | 1,337.5 | 1,313 | 1,323.5 | +23 | +1.8% | 3,231,200 |
| 2018/02/15 | 1,323.5 | 1,324 | 1,295.5 | 1,300.5 | -14 | -1.1% | 3,927,300 |
| 2018/02/14 | 1,308.5 | 1,333.5 | 1,304 | 1,314.5 | +12 | +0.9% | 5,044,800 |
| 2018/02/13 | 1,333 | 1,335.5 | 1,301.5 | 1,302.5 | -8 | -0.6% | 5,407,800 |
| 2018/02/09 | 1,286 | 1,311 | 1,281 | 1,310.5 | -26 | -1.9% | 6,832,500 |
| 2018/02/08 | 1,369 | 1,372.5 | 1,316 | 1,336.5 | +5.5 | +0.4% | 8,982,700 |
| 2018/02/07 | 1,350 | 1,357 | 1,321.5 | 1,331 | +40.5 | +3.1% | 10,298,400 |
| 2018/02/06 | 1,316.5 | 1,324 | 1,260 | 1,290.5 | -86 | -6.2% | 8,868,000 |
| 2018/02/05 | 1,388 | 1,396.5 | 1,369 | 1,376.5 | -54 | -3.8% | 4,562,000 |
| 2018/02/02 | 1,445.5 | 1,454 | 1,428.5 | 1,430.5 | -31.5 | -2.2% | 3,595,900 |
| 2018/02/01 | 1,436.5 | 1,463 | 1,432 | 1,462 | +37.5 | +2.6% | 3,515,800 |
| 2018/01/31 | 1,443 | 1,457 | 1,424 | 1,424.5 | -18 | -1.2% | 4,334,700 |
| 2018/01/30 | 1,467 | 1,475.5 | 1,439.5 | 1,442.5 | -24 | -1.6% | 3,462,800 |
| 2018/01/29 | 1,469 | 1,476 | 1,463 | 1,466.5 | +6 | +0.4% | 2,325,300 |
| 2018/01/26 | 1,477 | 1,482 | 1,459 | 1,460.5 | -12 | -0.8% | 3,184,000 |
| 2018/01/25 | 1,474 | 1,480 | 1,463 | 1,472.5 | -2 | -0.1% | 3,960,700 |
| 2018/01/24 | 1,480 | 1,490.5 | 1,468 | 1,474.5 | -9.5 | -0.6% | 3,083,000 |
| 2018/01/23 | 1,489.5 | 1,489.5 | 1,468.5 | 1,484 | +0.5 | ±0% | 2,723,900 |
| 2018/01/22 | 1,485 | 1,496 | 1,470.5 | 1,483.5 | -0.5 | ±0% | 2,870,600 |
| 2018/01/19 | 1,470 | 1,484.5 | 1,457.5 | 1,484 | +20.5 | +1.4% | 3,598,000 |
| 2018/01/18 | 1,520 | 1,520.5 | 1,461 | 1,463.5 | -34.5 | -2.3% | 5,144,300 |
| 2018/01/17 | 1,480 | 1,499.5 | 1,474.5 | 1,498 | +9.5 | +0.6% | 4,461,000 |
| 2018/01/16 | 1,478 | 1,490.5 | 1,472 | 1,488.5 | +3 | +0.2% | 2,056,300 |
| 2018/01/15 | 1,504.5 | 1,508 | 1,481 | 1,485.5 | -7 | -0.5% | 2,502,700 |
| 2018/01/12 | 1,506 | 1,514 | 1,490 | 1,492.5 | -21.5 | -1.4% | 3,203,100 |
| 2018/01/11 | 1,515 | 1,524.5 | 1,506.5 | 1,514 | -13 | -0.9% | 3,236,000 |
| 2018/01/10 | 1,534 | 1,543 | 1,518.5 | 1,527 | -23 | -1.5% | 3,543,100 |
| 2018/01/09 | 1,562.5 | 1,572 | 1,541 | 1,550 | +15 | +1% | 3,718,500 |
| 2018/01/05 | 1,505 | 1,536.5 | 1,505 | 1,535 | +35 | +2.3% | 4,338,100 |
| 2018/01/04 | 1,487 | 1,500 | 1,474.5 | 1,500 | +46.5 | +3.2% | 4,269,100 |
| 2017/12/29 | 1,459 | 1,466.5 | 1,452.5 | 1,453.5 | -4.5 | -0.3% | 1,257,100 |
| 2017/12/28 | 1,467.5 | 1,476.5 | 1,454.5 | 1,458 | -7 | -0.5% | 1,853,500 |
| 2017/12/27 | 1,473 | 1,476.5 | 1,458.5 | 1,465 | -0.5 | ±0% | 1,653,700 |
| 2017/12/26 | 1,470 | 1,472 | 1,462 | 1,465.5 | -7.5 | -0.5% | 1,399,900 |
| 2017/12/25 | 1,473 | 1,474 | 1,454 | 1,473 | +4.5 | +0.3% | 1,427,400 |
| 2017/12/22 | 1,470 | 1,474 | 1,462 | 1,468.5 | +8.5 | +0.6% | 3,040,400 |
| 2017/12/21 | 1,461.5 | 1,463.5 | 1,450 | 1,460 | -2.5 | -0.2% | 1,963,700 |
| 2017/12/20 | 1,463.5 | 1,466.5 | 1,453.5 | 1,462.5 | +5.5 | +0.4% | 2,056,100 |
| 2017/12/19 | 1,459 | 1,472.5 | 1,455 | 1,457 | -16 | -1.1% | 2,651,900 |
| 2017/12/18 | 1,458.5 | 1,474.5 | 1,447.5 | 1,473 | +29 | +2% | 2,618,700 |
| 2017/12/15 | 1,448.5 | 1,462 | 1,432 | 1,444 | +0.5 | ±0% | 4,893,000 |
1751～
1800
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
