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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 1,151.5 | 1,166 | 1,148 | 1,164.5 | +18.5 | +1.6% | 4,366,000 |
| 2017/06/16 | 1,130 | 1,147.5 | 1,129.5 | 1,146 | +31 | +2.8% | 7,979,000 |
| 2017/06/15 | 1,115 | 1,126 | 1,107 | 1,115 | -9.5 | -0.8% | 3,113,000 |
| 2017/06/14 | 1,162.5 | 1,162.5 | 1,123.5 | 1,124.5 | -35.5 | -3.1% | 5,553,000 |
| 2017/06/13 | 1,150.5 | 1,163 | 1,147.5 | 1,160 | +8 | +0.7% | 5,105,000 |
| 2017/06/12 | 1,148 | 1,156.5 | 1,147.5 | 1,152 | +14.5 | +1.3% | 5,341,000 |
| 2017/06/09 | 1,132 | 1,139.5 | 1,128.5 | 1,137.5 | +10 | +0.9% | 5,037,000 |
| 2017/06/08 | 1,125 | 1,127.5 | 1,119 | 1,127.5 | +2 | +0.2% | 4,237,000 |
| 2017/06/07 | 1,121 | 1,130 | 1,119 | 1,125.5 | +0.5 | ±0% | 4,153,000 |
| 2017/06/06 | 1,088.5 | 1,131 | 1,081.5 | 1,125 | +31.5 | +2.9% | 6,940,000 |
| 2017/06/05 | 1,085.5 | 1,097 | 1,082 | 1,093.5 | +2.5 | +0.2% | 2,079,000 |
| 2017/06/02 | 1,090 | 1,094 | 1,079 | 1,091 | +9.5 | +0.9% | 3,384,000 |
| 2017/06/01 | 1,070 | 1,086.5 | 1,070 | 1,081.5 | +17 | +1.6% | 2,759,000 |
| 2017/05/31 | 1,055 | 1,066 | 1,052 | 1,064.5 | +4 | +0.4% | 3,500,000 |
| 2017/05/30 | 1,060 | 1,062.5 | 1,049 | 1,060.5 | -1.5 | -0.1% | 1,640,000 |
| 2017/05/29 | 1,051 | 1,065 | 1,045.5 | 1,062 | +12.5 | +1.2% | 2,236,000 |
| 2017/05/26 | 1,064 | 1,064.5 | 1,049 | 1,049.5 | -14.5 | -1.4% | 2,418,000 |
| 2017/05/25 | 1,068 | 1,069 | 1,058 | 1,064 | -5 | -0.5% | 1,840,000 |
| 2017/05/24 | 1,075 | 1,077 | 1,061 | 1,069 | +7.5 | +0.7% | 1,971,000 |
| 2017/05/23 | 1,068.5 | 1,071.5 | 1,058.5 | 1,061.5 | -7.5 | -0.7% | 2,233,000 |
| 2017/05/22 | 1,077.5 | 1,082 | 1,065.5 | 1,069 | -3 | -0.3% | 2,079,000 |
| 2017/05/19 | 1,054.5 | 1,077 | 1,047.5 | 1,072 | +17.5 | +1.7% | 4,155,000 |
| 2017/05/18 | 1,071.5 | 1,076 | 1,054.5 | 1,054.5 | -34.5 | -3.2% | 3,485,000 |
| 2017/05/17 | 1,087 | 1,097.5 | 1,083.5 | 1,089 | +7 | +0.6% | 3,274,000 |
| 2017/05/16 | 1,099 | 1,104 | 1,078.5 | 1,082 | -6.5 | -0.6% | 3,270,000 |
| 2017/05/15 | 1,106.5 | 1,106.5 | 1,086.5 | 1,088.5 | -23 | -2.1% | 2,631,000 |
| 2017/05/12 | 1,125.5 | 1,129 | 1,102 | 1,111.5 | -14.5 | -1.3% | 5,445,000 |
| 2017/05/11 | 1,103 | 1,141.5 | 1,091 | 1,126 | +21 | +1.9% | 6,372,000 |
| 2017/05/10 | 1,103.5 | 1,107 | 1,095.5 | 1,105 | +1 | +0.1% | 3,625,000 |
| 2017/05/09 | 1,108 | 1,113.5 | 1,101.5 | 1,104 | -2.5 | -0.2% | 4,088,000 |
| 2017/05/08 | 1,091 | 1,107 | 1,088 | 1,106.5 | +33 | +3.1% | 5,216,000 |
| 2017/05/02 | 1,071 | 1,079 | 1,066 | 1,073.5 | +5 | +0.5% | 2,808,000 |
| 2017/05/01 | 1,062.5 | 1,073.5 | 1,059.5 | 1,068.5 | +6 | +0.6% | 1,681,000 |
| 2017/04/28 | 1,075.5 | 1,077.5 | 1,059 | 1,062.5 | -16.5 | -1.5% | 3,521,000 |
| 2017/04/27 | 1,071 | 1,083 | 1,070.5 | 1,079 | +5 | +0.5% | 2,606,000 |
| 2017/04/26 | 1,069.5 | 1,075.5 | 1,063.5 | 1,074 | +18 | +1.7% | 2,917,000 |
| 2017/04/25 | 1,044 | 1,059.5 | 1,041.5 | 1,056 | +11.5 | +1.1% | 3,175,000 |
| 2017/04/24 | 1,058.5 | 1,059.5 | 1,041.5 | 1,044.5 | +2 | +0.2% | 2,203,000 |
| 2017/04/21 | 1,038 | 1,046.5 | 1,033.5 | 1,042.5 | +12.5 | +1.2% | 2,990,000 |
| 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 |
2001～
2050
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
