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 |
|---|---|---|---|---|---|---|---|
| 2017/04/20 | 1,024 | 1,038.5 | 1,024 | 1,030 | +6 | +0.6% | 3,180,000 |
| 2017/04/19 | 1,018 | 1,031.5 | 1,017 | 1,024 | +2.5 | +0.2% | 3,322,000 |
| 2017/04/18 | 1,026.5 | 1,039 | 1,017.5 | 1,021.5 | +7 | +0.7% | 2,202,000 |
| 2017/04/17 | 1,009 | 1,016 | 1,004.5 | 1,014.5 | -0.5 | ±0% | 1,997,000 |
| 2017/04/14 | 1,026 | 1,027 | 1,012 | 1,015 | -4.5 | -0.4% | 2,637,000 |
| 2017/04/13 | 1,018 | 1,023 | 1,008.5 | 1,019.5 | -9.5 | -0.9% | 3,207,000 |
| 2017/04/12 | 1,036 | 1,042 | 1,026 | 1,029 | -11 | -1.1% | 3,057,000 |
| 2017/04/11 | 1,052.5 | 1,053.5 | 1,038 | 1,040 | -14.5 | -1.4% | 2,713,000 |
| 2017/04/10 | 1,050 | 1,058.5 | 1,042 | 1,054.5 | +13.5 | +1.3% | 3,030,000 |
| 2017/04/07 | 1,043 | 1,049.5 | 1,032.5 | 1,041 | +3 | +0.3% | 3,499,000 |
| 2017/04/06 | 1,054.5 | 1,064 | 1,033 | 1,038 | -27 | -2.5% | 4,310,000 |
| 2017/04/05 | 1,081 | 1,085 | 1,061 | 1,065 | -15 | -1.4% | 3,988,000 |
| 2017/04/04 | 1,087 | 1,093.5 | 1,072 | 1,080 | -13.5 | -1.2% | 2,842,000 |
| 2017/04/03 | 1,088.5 | 1,102 | 1,087.5 | 1,093.5 | +13.5 | +1.3% | 3,034,000 |
| 2017/03/31 | 1,112.5 | 1,115 | 1,080 | 1,080 | -34.5 | -3.1% | 5,093,000 |
| 2017/03/30 | 1,094 | 1,129 | 1,092 | 1,114.5 | +13 | +1.2% | 5,822,000 |
| 2017/03/29 | 1,099 | 1,106.5 | 1,089.5 | 1,101.5 | -1.5 | -0.1% | 4,272,000 |
| 2017/03/28 | 1,086 | 1,104 | 1,081 | 1,103 | +34 | +3.2% | 4,389,000 |
| 2017/03/27 | 1,063.5 | 1,076 | 1,063 | 1,069 | -9.5 | -0.9% | 2,506,000 |
| 2017/03/24 | 1,080 | 1,093 | 1,069 | 1,078.5 | +9 | +0.8% | 3,670,000 |
| 2017/03/23 | 1,074.5 | 1,078 | 1,060.5 | 1,069.5 | -4.5 | -0.4% | 3,293,000 |
| 2017/03/22 | 1,083.5 | 1,089 | 1,074 | 1,074 | -32.5 | -2.9% | 3,980,000 |
| 2017/03/21 | 1,098.5 | 1,110 | 1,092.5 | 1,106.5 | +15 | +1.4% | 3,161,000 |
| 2017/03/17 | 1,093 | 1,095 | 1,082 | 1,091.5 | -4.5 | -0.4% | 4,158,000 |
| 2017/03/16 | 1,082 | 1,098.5 | 1,081.5 | 1,096 | +8 | +0.7% | 2,459,000 |
| 2017/03/15 | 1,090 | 1,096 | 1,084.5 | 1,088 | -5 | -0.5% | 2,895,000 |
| 2017/03/14 | 1,098 | 1,106.5 | 1,091 | 1,093 | -1 | -0.1% | 3,262,000 |
| 2017/03/13 | 1,085 | 1,095 | 1,082.5 | 1,094 | +10.5 | +1% | 2,168,000 |
| 2017/03/10 | 1,073.5 | 1,085 | 1,072.5 | 1,083.5 | +12.5 | +1.2% | 4,170,000 |
| 2017/03/09 | 1,079 | 1,082 | 1,016 | 1,071 | +1.5 | +0.1% | 3,017,000 |
| 2017/03/08 | 1,081.5 | 1,082.5 | 1,065 | 1,069.5 | -21.5 | -2% | 3,520,000 |
| 2017/03/07 | 1,094.5 | 1,105.5 | 1,091 | 1,091 | -4.5 | -0.4% | 2,620,000 |
| 2017/03/06 | 1,101.5 | 1,101.5 | 1,091.5 | 1,095.5 | -13.5 | -1.2% | 2,040,000 |
| 2017/03/03 | 1,119 | 1,119 | 1,101.5 | 1,109 | -6.5 | -0.6% | 2,504,000 |
| 2017/03/02 | 1,122.5 | 1,131.5 | 1,113 | 1,115.5 | +13 | +1.2% | 3,666,000 |
| 2017/03/01 | 1,101 | 1,105.5 | 1,092.5 | 1,102.5 | +8 | +0.7% | 3,127,000 |
| 2017/02/28 | 1,097 | 1,109.5 | 1,094 | 1,094.5 | +10 | +0.9% | 4,541,000 |
| 2017/02/27 | 1,086.5 | 1,093.5 | 1,075.5 | 1,084.5 | -22 | -2% | 2,584,000 |
| 2017/02/24 | 1,094.5 | 1,113 | 1,083.5 | 1,106.5 | +7 | +0.6% | 3,443,000 |
| 2017/02/23 | 1,109 | 1,111 | 1,096 | 1,099.5 | -7 | -0.6% | 1,851,000 |
| 2017/02/22 | 1,110.5 | 1,116 | 1,101 | 1,106.5 | +0.5 | ±0% | 2,283,000 |
| 2017/02/21 | 1,098 | 1,110 | 1,092 | 1,106 | +11 | +1% | 2,185,000 |
| 2017/02/20 | 1,088.5 | 1,097.5 | 1,087 | 1,095 | +5.5 | +0.5% | 2,024,000 |
| 2017/02/17 | 1,091 | 1,099 | 1,087 | 1,089.5 | -8 | -0.7% | 2,480,000 |
| 2017/02/16 | 1,098.5 | 1,100.5 | 1,091 | 1,097.5 | -6 | -0.5% | 2,473,000 |
| 2017/02/15 | 1,107.5 | 1,117 | 1,101 | 1,103.5 | +11.5 | +1.1% | 2,646,000 |
| 2017/02/14 | 1,105 | 1,117.5 | 1,092 | 1,092 | -6.5 | -0.6% | 4,289,000 |
| 2017/02/13 | 1,104.5 | 1,107 | 1,095.5 | 1,098.5 | -0.5 | ±0% | 2,773,000 |
| 2017/02/10 | 1,089.5 | 1,105 | 1,082.5 | 1,099 | +26 | +2.4% | 4,911,000 |
| 2017/02/09 | 1,070 | 1,075 | 1,063.5 | 1,073 | ±0 | ±0% | 2,455,000 |
2001～
2050
件表示中 / 3731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 | 102,700円 | +2.6% | +11.7% | 3.89% | 11.16倍 | 0.75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 | 279,100円 | -3.0% | -8.3% | 2.15% | 15.30倍 | 1.83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 | 104,000円 | +3.6% | +5.5% | 1.73% | 21.07倍 | 2.36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 |
| 積水化 | 261,200円 | +5.1% | +5.1% | 3.06% | 13.17倍 | 1.34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 | 75,800円 | -15.1% | +9.5% | 4.22% | 7.35倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
