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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 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 |
| 2017/12/14 | 1,438.5 | 1,452 | 1,433 | 1,443.5 | +10.5 | +0.7% | 3,351,300 |
| 2017/12/13 | 1,452 | 1,452.5 | 1,426.5 | 1,433 | -22 | -1.5% | 3,484,200 |
| 2017/12/12 | 1,442 | 1,457.5 | 1,441 | 1,455 | +23 | +1.6% | 3,584,500 |
| 2017/12/11 | 1,426.5 | 1,442.5 | 1,414 | 1,432 | -2 | -0.1% | 3,622,300 |
| 2017/12/08 | 1,403.5 | 1,434 | 1,403 | 1,434 | +20 | +1.4% | 5,715,400 |
| 2017/12/07 | 1,371 | 1,414 | 1,364 | 1,414 | +73 | +5.4% | 6,221,500 |
| 2017/12/06 | 1,365 | 1,367 | 1,334 | 1,341 | -27.5 | -2% | 4,065,100 |
| 2017/12/05 | 1,376.5 | 1,380 | 1,367 | 1,368.5 | -22 | -1.6% | 4,137,600 |
| 2017/12/04 | 1,409.5 | 1,410 | 1,385 | 1,390.5 | -16 | -1.1% | 2,999,700 |
| 2017/12/01 | 1,429 | 1,429 | 1,394.5 | 1,406.5 | +1.5 | +0.1% | 2,633,800 |
| 2017/11/30 | 1,415.5 | 1,419 | 1,393.5 | 1,405 | -3 | -0.2% | 5,130,700 |
| 2017/11/29 | 1,396 | 1,408.5 | 1,386.5 | 1,408 | +31 | +2.3% | 2,715,100 |
| 2017/11/28 | 1,390 | 1,401 | 1,370 | 1,377 | -18 | -1.3% | 3,169,900 |
| 2017/11/27 | 1,402.5 | 1,411.5 | 1,390.5 | 1,395 | -1 | -0.1% | 3,217,400 |
| 2017/11/24 | 1,390 | 1,399 | 1,381.5 | 1,396 | -1 | -0.1% | 2,042,800 |
| 2017/11/22 | 1,421 | 1,424.5 | 1,395 | 1,397 | -12 | -0.9% | 3,092,500 |
| 2017/11/21 | 1,417.5 | 1,426 | 1,405 | 1,409 | +9.5 | +0.7% | 3,094,000 |
| 2017/11/20 | 1,418.5 | 1,430.5 | 1,390.5 | 1,399.5 | -37.5 | -2.6% | 4,382,800 |
| 2017/11/17 | 1,451 | 1,462 | 1,430.5 | 1,437 | +11.5 | +0.8% | 4,207,700 |
| 2017/11/16 | 1,413 | 1,429 | 1,398.5 | 1,425.5 | +7 | +0.5% | 3,741,100 |
| 2017/11/15 | 1,423 | 1,444.5 | 1,417 | 1,418.5 | -30 | -2.1% | 4,560,400 |
| 2017/11/14 | 1,474 | 1,480 | 1,442.5 | 1,448.5 | -38.5 | -2.6% | 5,942,100 |
1851～
1900
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 | 120,800円 | +2.6% | +11.7% | 3.31% | 13.12倍 | 0.88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 | 331,100円 | -3.0% | -8.3% | 1.81% | 17.97倍 | 2.15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 | 97,400円 | -1.5% | -5.6% | 1.85% | 19.91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 | 83,100円 | -15.1% | +9.5% | 3.85% | 7.79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 | 281,200円 | +5.1% | +5.1% | 2.84% | 14.18倍 | 1.44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
