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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 1,394.5 | 1,401.5 | 1,390 | 1,396.5 | +2.5 | +0.2% | 1,946,800 |
| 2018/06/22 | 1,395.5 | 1,398.5 | 1,383.5 | 1,394 | -10 | -0.7% | 2,717,700 |
| 2018/06/21 | 1,409.5 | 1,425.5 | 1,402.5 | 1,404 | -5.5 | -0.4% | 2,628,500 |
| 2018/06/20 | 1,427 | 1,427 | 1,390 | 1,409.5 | -22 | -1.5% | 3,472,900 |
| 2018/06/19 | 1,455 | 1,491.5 | 1,431.5 | 1,431.5 | -24 | -1.6% | 4,517,400 |
| 2018/06/18 | 1,458.5 | 1,458.5 | 1,435 | 1,455.5 | +9.5 | +0.7% | 3,871,000 |
| 2018/06/15 | 1,457.5 | 1,457.5 | 1,433.5 | 1,446 | ±0 | ±0% | 4,316,900 |
| 2018/06/14 | 1,468 | 1,468 | 1,446 | 1,446 | -29 | -2% | 2,994,000 |
| 2018/06/13 | 1,490 | 1,491.5 | 1,473.5 | 1,475 | -27 | -1.8% | 2,823,800 |
| 2018/06/12 | 1,530 | 1,531 | 1,494 | 1,502 | -14 | -0.9% | 2,518,100 |
| 2018/06/11 | 1,530 | 1,532 | 1,515.5 | 1,516 | -2 | -0.1% | 1,743,400 |
| 2018/06/08 | 1,521.5 | 1,535.5 | 1,516 | 1,518 | +3.5 | +0.2% | 4,552,800 |
| 2018/06/07 | 1,517.5 | 1,533 | 1,513 | 1,514.5 | +9.5 | +0.6% | 3,938,000 |
| 2018/06/06 | 1,510 | 1,517 | 1,504 | 1,505 | -9.5 | -0.6% | 2,332,900 |
| 2018/06/05 | 1,529 | 1,532.5 | 1,507 | 1,514.5 | +15.5 | +1% | 2,614,800 |
| 2018/06/04 | 1,503 | 1,510 | 1,494.5 | 1,499 | +11 | +0.7% | 2,806,800 |
| 2018/06/01 | 1,494.5 | 1,499.5 | 1,479 | 1,488 | -7.5 | -0.5% | 3,636,700 |
| 2018/05/31 | 1,469 | 1,499 | 1,465 | 1,495.5 | +27 | +1.8% | 6,037,600 |
| 2018/05/30 | 1,457 | 1,473.5 | 1,454.5 | 1,468.5 | -1.5 | -0.1% | 3,559,900 |
| 2018/05/29 | 1,470 | 1,481.5 | 1,457.5 | 1,470 | -10.5 | -0.7% | 2,734,700 |
| 2018/05/28 | 1,489 | 1,507.5 | 1,474.5 | 1,480.5 | +3 | +0.2% | 2,885,900 |
| 2018/05/25 | 1,473 | 1,494 | 1,470.5 | 1,477.5 | +3.5 | +0.2% | 2,713,500 |
| 2018/05/24 | 1,503.5 | 1,516.5 | 1,471 | 1,474 | -29.5 | -2% | 2,971,500 |
| 2018/05/23 | 1,513.5 | 1,528 | 1,498 | 1,503.5 | -10.5 | -0.7% | 3,106,000 |
| 2018/05/22 | 1,521 | 1,525 | 1,511.5 | 1,514 | -16 | -1% | 2,309,700 |
| 2018/05/21 | 1,526.5 | 1,542 | 1,520.5 | 1,530 | +5.5 | +0.4% | 2,078,500 |
| 2018/05/18 | 1,530 | 1,539 | 1,523 | 1,524.5 | -0.5 | ±0% | 2,804,700 |
| 2018/05/17 | 1,495.5 | 1,527.5 | 1,487.5 | 1,525 | +35 | +2.3% | 2,368,900 |
| 2018/05/16 | 1,473.5 | 1,497.5 | 1,469 | 1,490 | +22 | +1.5% | 3,559,000 |
| 2018/05/15 | 1,487 | 1,491 | 1,464 | 1,468 | -17 | -1.1% | 4,804,100 |
| 2018/05/14 | 1,440.5 | 1,487.5 | 1,433 | 1,485 | +15.5 | +1.1% | 4,641,400 |
| 2018/05/11 | 1,523 | 1,559 | 1,451 | 1,469.5 | -49 | -3.2% | 6,594,500 |
| 2018/05/10 | 1,519.5 | 1,524.5 | 1,504 | 1,518.5 | -5.5 | -0.4% | 2,342,700 |
| 2018/05/09 | 1,503.5 | 1,528.5 | 1,502.5 | 1,524 | +17 | +1.1% | 2,854,800 |
| 2018/05/08 | 1,493 | 1,517 | 1,490 | 1,507 | +8 | +0.5% | 2,476,600 |
| 2018/05/07 | 1,518 | 1,519 | 1,493 | 1,499 | -12 | -0.8% | 2,421,900 |
| 2018/05/02 | 1,528.5 | 1,528.5 | 1,498.5 | 1,511 | -19.5 | -1.3% | 2,665,100 |
| 2018/05/01 | 1,529 | 1,532.5 | 1,503.5 | 1,530.5 | +23 | +1.5% | 2,959,600 |
| 2018/04/27 | 1,519 | 1,521 | 1,504.5 | 1,507.5 | -1 | -0.1% | 2,951,200 |
| 2018/04/26 | 1,524.5 | 1,525.5 | 1,506 | 1,508.5 | -27 | -1.8% | 2,660,800 |
| 2018/04/25 | 1,514.5 | 1,537.5 | 1,510.5 | 1,535.5 | +15 | +1% | 3,267,100 |
| 2018/04/24 | 1,503 | 1,523.5 | 1,491.5 | 1,520.5 | +25 | +1.7% | 2,857,300 |
| 2018/04/23 | 1,508.5 | 1,508.5 | 1,491.5 | 1,495.5 | -10.5 | -0.7% | 1,746,700 |
| 2018/04/20 | 1,508.5 | 1,512 | 1,491 | 1,506 | -7 | -0.5% | 3,161,200 |
| 2018/04/19 | 1,506 | 1,521 | 1,495 | 1,513 | +19 | +1.3% | 4,823,900 |
| 2018/04/18 | 1,462 | 1,495.5 | 1,460.5 | 1,494 | +48.5 | +3.4% | 4,680,700 |
| 2018/04/17 | 1,445 | 1,451 | 1,438 | 1,445.5 | -3 | -0.2% | 2,328,600 |
| 2018/04/16 | 1,450 | 1,450 | 1,436.5 | 1,448.5 | -1.5 | -0.1% | 1,950,300 |
| 2018/04/13 | 1,446.5 | 1,454 | 1,439 | 1,450 | +20 | +1.4% | 3,448,500 |
| 2018/04/12 | 1,420 | 1,434.5 | 1,413.5 | 1,430 | +8.5 | +0.6% | 2,796,900 |
1751～
1800
件表示中 / 3770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 | 123,100円 | +2.6% | +11.7% | 3.25% | 13.37倍 | 0.90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 |
| 日東電 | 336,500円 | -3.0% | -8.3% | 1.78% | 18.26倍 | 2.19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 |
| ユニチャーム | 97,700円 | -1.5% | -5.6% | 1.84% | 19.97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 |
| 三菱ケミＧ | 82,800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 |
| 積水化 | 283,700円 | +5.1% | +5.1% | 2.82% | 14.31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 |
市場注目の銘柄
チャート関連のコラム
