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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 1,272 | 1,321 | 1,268.5 | 1,318.5 | +61.5 | +4.9% | 7,413,000 |
| 2017/08/29 | 1,258 | 1,268.5 | 1,255 | 1,257 | -10 | -0.8% | 2,659,000 |
| 2017/08/28 | 1,269.5 | 1,271.5 | 1,261.5 | 1,267 | +2.5 | +0.2% | 2,318,000 |
| 2017/08/25 | 1,266.5 | 1,273 | 1,259.5 | 1,264.5 | +1 | +0.1% | 2,861,000 |
| 2017/08/24 | 1,264 | 1,270 | 1,259 | 1,263.5 | +18 | +1.4% | 3,269,000 |
| 2017/08/23 | 1,266 | 1,269 | 1,242.5 | 1,245.5 | -5.5 | -0.4% | 4,006,000 |
| 2017/08/22 | 1,253 | 1,257.5 | 1,250 | 1,251 | -3 | -0.2% | 2,550,000 |
| 2017/08/21 | 1,258 | 1,262 | 1,251 | 1,254 | +1 | +0.1% | 2,667,000 |
| 2017/08/18 | 1,263 | 1,269 | 1,252.5 | 1,253 | -28.5 | -2.2% | 3,969,000 |
| 2017/08/17 | 1,300 | 1,300 | 1,281 | 1,281.5 | -18.5 | -1.4% | 3,407,000 |
| 2017/08/16 | 1,298.5 | 1,307 | 1,297 | 1,300 | +4 | +0.3% | 2,528,000 |
| 2017/08/15 | 1,280.5 | 1,300 | 1,275.5 | 1,296 | +22.5 | +1.8% | 2,549,000 |
| 2017/08/14 | 1,264.5 | 1,281.5 | 1,264 | 1,273.5 | -11 | -0.9% | 3,567,000 |
| 2017/08/10 | 1,286.5 | 1,302 | 1,275 | 1,284.5 | +15.5 | +1.2% | 5,236,000 |
| 2017/08/09 | 1,277 | 1,283.5 | 1,265 | 1,269 | -19.5 | -1.5% | 4,489,000 |
| 2017/08/08 | 1,304.5 | 1,309.5 | 1,285.5 | 1,288.5 | -20 | -1.5% | 3,392,000 |
| 2017/08/07 | 1,299 | 1,311.5 | 1,290 | 1,308.5 | +17 | +1.3% | 3,889,000 |
| 2017/08/04 | 1,290 | 1,296 | 1,277 | 1,291.5 | +1.5 | +0.1% | 3,737,000 |
| 2017/08/03 | 1,275 | 1,299 | 1,251.5 | 1,290 | +3.5 | +0.3% | 7,039,000 |
| 2017/08/02 | 1,296.5 | 1,299 | 1,280 | 1,286.5 | +2.5 | +0.2% | 2,620,000 |
| 2017/08/01 | 1,268 | 1,284 | 1,268 | 1,284 | +19.5 | +1.5% | 4,704,000 |
| 2017/07/31 | 1,241 | 1,268 | 1,240 | 1,264.5 | +19.5 | +1.6% | 5,174,000 |
| 2017/07/28 | 1,256 | 1,257.5 | 1,237 | 1,245 | -17.5 | -1.4% | 5,096,000 |
| 2017/07/27 | 1,245 | 1,268.5 | 1,241.5 | 1,262.5 | +16.5 | +1.3% | 3,726,000 |
| 2017/07/26 | 1,271.5 | 1,273 | 1,240.5 | 1,246 | -19.5 | -1.5% | 4,318,000 |
| 2017/07/25 | 1,288 | 1,289.5 | 1,263.5 | 1,265.5 | -24 | -1.9% | 3,764,000 |
| 2017/07/24 | 1,287 | 1,293.5 | 1,277.5 | 1,289.5 | -11.5 | -0.9% | 3,330,000 |
| 2017/07/21 | 1,311.5 | 1,318.5 | 1,290.5 | 1,301 | +1 | +0.1% | 4,524,000 |
| 2017/07/20 | 1,281 | 1,300 | 1,271 | 1,300 | +19 | +1.5% | 4,069,000 |
| 2017/07/19 | 1,260 | 1,281.5 | 1,257.5 | 1,281 | +20 | +1.6% | 4,794,000 |
| 2017/07/18 | 1,252 | 1,262.5 | 1,246.5 | 1,261 | +17 | +1.4% | 5,850,000 |
| 2017/07/14 | 1,230 | 1,245 | 1,230 | 1,244 | +17.5 | +1.4% | 3,592,000 |
| 2017/07/13 | 1,230 | 1,236 | 1,222.5 | 1,226.5 | +1 | +0.1% | 2,252,000 |
| 2017/07/12 | 1,222 | 1,227 | 1,217 | 1,225.5 | -2 | -0.2% | 2,352,000 |
| 2017/07/11 | 1,216.5 | 1,229 | 1,215.5 | 1,227.5 | +17 | +1.4% | 3,035,000 |
| 2017/07/10 | 1,210 | 1,215.5 | 1,205.5 | 1,210.5 | +9.5 | +0.8% | 2,296,000 |
| 2017/07/07 | 1,200 | 1,211.5 | 1,198.5 | 1,201 | -5.5 | -0.5% | 2,819,000 |
| 2017/07/06 | 1,220 | 1,223 | 1,205 | 1,206.5 | -17.5 | -1.4% | 3,389,000 |
| 2017/07/05 | 1,204 | 1,226.5 | 1,203.5 | 1,224 | +20.5 | +1.7% | 3,216,000 |
| 2017/07/04 | 1,235 | 1,238 | 1,198.5 | 1,203.5 | -24.5 | -2% | 3,340,000 |
| 2017/07/03 | 1,220 | 1,230.5 | 1,218 | 1,228 | +20.5 | +1.7% | 3,944,000 |
| 2017/06/30 | 1,205 | 1,209 | 1,199 | 1,207.5 | -13 | -1.1% | 3,743,000 |
| 2017/06/29 | 1,220 | 1,224 | 1,214 | 1,220.5 | +4.5 | +0.4% | 3,464,000 |
| 2017/06/28 | 1,207 | 1,219 | 1,205.5 | 1,216 | +11 | +0.9% | 4,142,000 |
| 2017/06/27 | 1,205 | 1,211 | 1,201.5 | 1,205 | +5.5 | +0.5% | 3,556,000 |
| 2017/06/26 | 1,193 | 1,203 | 1,193 | 1,199.5 | +9.5 | +0.8% | 4,166,000 |
| 2017/06/23 | 1,189.5 | 1,192.5 | 1,181 | 1,190 | -3 | -0.3% | 2,996,000 |
| 2017/06/22 | 1,187 | 1,196.5 | 1,184 | 1,193 | +8 | +0.7% | 3,888,000 |
| 2017/06/21 | 1,180 | 1,186.5 | 1,176 | 1,185 | +3.5 | +0.3% | 4,542,000 |
| 2017/06/20 | 1,175 | 1,186.5 | 1,174.5 | 1,181.5 | +17 | +1.5% | 4,970,000 |
1951～
2000
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
