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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 1,494 | 1,503 | 1,482.5 | 1,487 | -19.5 | -1.3% | 2,961,800 |
| 2017/11/10 | 1,470 | 1,509.5 | 1,469 | 1,506.5 | +9 | +0.6% | 4,512,000 |
| 2017/11/09 | 1,498.5 | 1,533 | 1,472.5 | 1,497.5 | -10 | -0.7% | 9,650,200 |
| 2017/11/08 | 1,433 | 1,515 | 1,430 | 1,507.5 | +100 | +7.1% | 13,574,100 |
| 2017/11/07 | 1,374 | 1,414 | 1,364.5 | 1,407.5 | +36 | +2.6% | 8,272,100 |
| 2017/11/06 | 1,410 | 1,410 | 1,366 | 1,371.5 | -27.5 | -2% | 4,582,400 |
| 2017/11/02 | 1,416.5 | 1,424.5 | 1,397 | 1,399 | -11 | -0.8% | 3,715,000 |
| 2017/11/01 | 1,388 | 1,418.5 | 1,386.5 | 1,410 | +41 | +3% | 5,104,100 |
| 2017/10/31 | 1,381 | 1,388 | 1,368 | 1,369 | -19 | -1.4% | 3,229,500 |
| 2017/10/30 | 1,386.5 | 1,405 | 1,376.5 | 1,388 | -7 | -0.5% | 4,372,500 |
| 2017/10/27 | 1,392 | 1,396 | 1,387.5 | 1,395 | +8 | +0.6% | 2,544,600 |
| 2017/10/26 | 1,377.5 | 1,390 | 1,376 | 1,387 | +9 | +0.7% | 2,118,000 |
| 2017/10/25 | 1,388 | 1,391.5 | 1,373.5 | 1,378 | +2 | +0.1% | 4,186,800 |
| 2017/10/24 | 1,360 | 1,377.5 | 1,359.5 | 1,376 | +17 | +1.3% | 3,081,500 |
| 2017/10/23 | 1,355.5 | 1,362 | 1,338 | 1,359 | +22 | +1.6% | 5,702,300 |
| 2017/10/20 | 1,360.5 | 1,370 | 1,333 | 1,337 | -21 | -1.5% | 6,901,000 |
| 2017/10/19 | 1,360 | 1,368 | 1,350 | 1,358 | -1.5 | -0.1% | 3,407,700 |
| 2017/10/18 | 1,373 | 1,377 | 1,354 | 1,359.5 | -13 | -0.9% | 3,267,300 |
| 2017/10/17 | 1,361.5 | 1,372.5 | 1,359 | 1,372.5 | +25 | +1.9% | 3,193,900 |
| 2017/10/16 | 1,358.5 | 1,360 | 1,345.5 | 1,347.5 | -8.5 | -0.6% | 4,705,300 |
| 2017/10/13 | 1,360 | 1,363 | 1,338 | 1,356 | -12.5 | -0.9% | 5,992,100 |
| 2017/10/12 | 1,407.5 | 1,411.5 | 1,367 | 1,368.5 | -34 | -2.4% | 4,370,000 |
| 2017/10/11 | 1,400 | 1,403.5 | 1,396 | 1,402.5 | +2.5 | +0.2% | 3,408,700 |
| 2017/10/10 | 1,385 | 1,400 | 1,384.5 | 1,400 | +14 | +1% | 3,179,200 |
| 2017/10/06 | 1,390 | 1,397 | 1,380.5 | 1,386 | +0.5 | ±0% | 2,922,600 |
| 2017/10/05 | 1,398 | 1,398 | 1,373.5 | 1,385.5 | -14.5 | -1% | 3,541,900 |
| 2017/10/04 | 1,395 | 1,404.5 | 1,390 | 1,400 | +6.5 | +0.5% | 3,922,900 |
| 2017/10/03 | 1,400.5 | 1,400.5 | 1,372.5 | 1,393.5 | -2.5 | -0.2% | 4,271,900 |
| 2017/10/02 | 1,395 | 1,399 | 1,390 | 1,396 | +11 | +0.8% | 3,461,500 |
| 2017/09/29 | 1,381 | 1,389.5 | 1,377.5 | 1,385 | +9 | +0.7% | 3,526,000 |
| 2017/09/28 | 1,380.5 | 1,383.5 | 1,366 | 1,376 | +3 | +0.2% | 3,595,000 |
| 2017/09/27 | 1,371 | 1,374.5 | 1,362.5 | 1,373 | -5 | -0.4% | 2,083,000 |
| 2017/09/26 | 1,377 | 1,391 | 1,373.5 | 1,378 | +6.5 | +0.5% | 3,469,000 |
| 2017/09/25 | 1,389.5 | 1,390 | 1,364.5 | 1,371.5 | -5 | -0.4% | 3,403,000 |
| 2017/09/22 | 1,393.5 | 1,393.5 | 1,368.5 | 1,376.5 | -9.5 | -0.7% | 3,124,000 |
| 2017/09/21 | 1,398.5 | 1,402 | 1,384.5 | 1,386 | -4.5 | -0.3% | 3,316,000 |
| 2017/09/20 | 1,392 | 1,398.5 | 1,383.5 | 1,390.5 | -8.5 | -0.6% | 3,414,000 |
| 2017/09/19 | 1,391.5 | 1,399 | 1,386 | 1,399 | +23.5 | +1.7% | 4,080,000 |
| 2017/09/15 | 1,366 | 1,384.5 | 1,365.5 | 1,375.5 | +7.5 | +0.5% | 6,347,000 |
| 2017/09/14 | 1,350 | 1,375.5 | 1,345 | 1,368 | +23 | +1.7% | 5,260,000 |
| 2017/09/13 | 1,341 | 1,345.5 | 1,328 | 1,345 | +11.5 | +0.9% | 3,084,000 |
| 2017/09/12 | 1,339.5 | 1,343 | 1,320 | 1,333.5 | +13.5 | +1% | 3,640,000 |
| 2017/09/11 | 1,294.5 | 1,320.5 | 1,290 | 1,320 | +43.5 | +3.4% | 3,992,000 |
| 2017/09/08 | 1,268.5 | 1,278.5 | 1,266 | 1,276.5 | +5 | +0.4% | 4,324,000 |
| 2017/09/07 | 1,266 | 1,276 | 1,261 | 1,271.5 | -1 | -0.1% | 3,131,000 |
| 2017/09/06 | 1,264 | 1,279.5 | 1,257.5 | 1,272.5 | -3.5 | -0.3% | 2,446,000 |
| 2017/09/05 | 1,296 | 1,297 | 1,274 | 1,276 | -20 | -1.5% | 2,441,000 |
| 2017/09/04 | 1,308 | 1,309.5 | 1,289 | 1,296 | -9 | -0.7% | 2,216,000 |
| 2017/09/01 | 1,312 | 1,313.5 | 1,296 | 1,305 | -12 | -0.9% | 2,583,000 |
| 2017/08/31 | 1,316 | 1,325 | 1,306 | 1,317 | -1.5 | -0.1% | 4,410,000 |
1901～
1950
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
