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 |
|---|---|---|---|---|---|---|---|
| 2016/11/08 | 942 | 954 | 936.6 | 943.8 | -5.7 | -0.6% | 6,109,000 |
| 2016/11/07 | 960.2 | 963 | 945 | 949.5 | -10.3 | -1.1% | 5,382,000 |
| 2016/11/04 | 933.9 | 959.9 | 933.9 | 959.8 | +21.5 | +2.3% | 9,917,000 |
| 2016/11/02 | 933.7 | 947.5 | 932.1 | 938.3 | -5.4 | -0.6% | 5,812,000 |
| 2016/11/01 | 938 | 949.3 | 933 | 943.7 | -4.1 | -0.4% | 6,548,000 |
| 2016/10/31 | 940.1 | 953.4 | 938.8 | 947.8 | +6.1 | +0.6% | 5,923,000 |
| 2016/10/28 | 942.2 | 945.5 | 932.4 | 941.7 | +5.7 | +0.6% | 6,397,000 |
| 2016/10/27 | 937.9 | 944.2 | 931.4 | 936 | -4 | -0.4% | 5,283,000 |
| 2016/10/26 | 920 | 941.6 | 917 | 940 | +17.4 | +1.9% | 8,040,000 |
| 2016/10/25 | 907.3 | 924.3 | 907 | 922.6 | +21.2 | +2.4% | 6,970,000 |
| 2016/10/24 | 876.1 | 904.3 | 876.1 | 901.4 | +29.7 | +3.4% | 6,963,000 |
| 2016/10/21 | 861.1 | 875.9 | 857.7 | 871.7 | +11.6 | +1.3% | 4,144,000 |
| 2016/10/20 | 880 | 880 | 857.3 | 860.1 | -10.9 | -1.3% | 7,829,000 |
| 2016/10/19 | 869.9 | 873.3 | 865.9 | 871 | +0.6 | +0.1% | 3,102,000 |
| 2016/10/18 | 858.4 | 873.4 | 857.5 | 870.4 | +10.3 | +1.2% | 5,774,000 |
| 2016/10/17 | 835.9 | 860.1 | 835.9 | 860.1 | +26.7 | +3.2% | 6,099,000 |
| 2016/10/14 | 822.5 | 833.7 | 819 | 833.4 | +16 | +2% | 4,927,000 |
| 2016/10/13 | 823.8 | 828.2 | 811.2 | 817.4 | -4.8 | -0.6% | 2,968,000 |
| 2016/10/12 | 821.9 | 832.7 | 817 | 822.2 | -12.1 | -1.5% | 3,251,000 |
| 2016/10/11 | 827.8 | 843.5 | 826.7 | 834.3 | +11.7 | +1.4% | 4,380,000 |
| 2016/10/07 | 825 | 825 | 819 | 822.6 | +0.7 | +0.1% | 2,477,000 |
| 2016/10/06 | 832.9 | 833.1 | 820.5 | 821.9 | -5.1 | -0.6% | 3,144,000 |
| 2016/10/05 | 820 | 828.5 | 812.5 | 827 | +6.1 | +0.7% | 3,944,000 |
| 2016/10/04 | 810 | 821 | 809.3 | 820.9 | +18.6 | +2.3% | 4,041,000 |
| 2016/10/03 | 808 | 808.8 | 798.6 | 802.3 | +1.5 | +0.2% | 3,098,000 |
| 2016/09/30 | 802 | 807.5 | 799.1 | 800.8 | -19 | -2.3% | 5,572,000 |
| 2016/09/29 | 818.5 | 824.1 | 813.2 | 819.8 | +5.2 | +0.6% | 2,928,000 |
| 2016/09/28 | 816.2 | 820.7 | 802.8 | 814.6 | -7.1 | -0.9% | 3,686,000 |
| 2016/09/27 | 801.3 | 821.7 | 795.4 | 821.7 | +13.4 | +1.7% | 4,191,000 |
| 2016/09/26 | 821.6 | 823.4 | 807.2 | 808.3 | -15.9 | -1.9% | 4,124,000 |
| 2016/09/23 | 817.4 | 826.8 | 807.4 | 824.2 | +6.6 | +0.8% | 4,898,000 |
| 2016/09/21 | 801.3 | 817.7 | 795.1 | 817.6 | +18.2 | +2.3% | 6,154,000 |
| 2016/09/20 | 790 | 804.3 | 790 | 799.4 | +1.5 | +0.2% | 4,198,000 |
| 2016/09/16 | 802 | 805.5 | 795.5 | 797.9 | -2.6 | -0.3% | 7,877,000 |
| 2016/09/15 | 798.2 | 807.4 | 798.1 | 800.5 | -2.7 | -0.3% | 3,454,000 |
| 2016/09/14 | 812.3 | 816 | 801.9 | 803.2 | -12.4 | -1.5% | 4,270,000 |
| 2016/09/13 | 822.1 | 830.8 | 811.7 | 815.6 | -9.1 | -1.1% | 6,378,000 |
| 2016/09/12 | 831 | 833 | 821 | 824.7 | -17 | -2% | 4,429,000 |
| 2016/09/09 | 845.7 | 846.5 | 835.9 | 841.7 | +2.6 | +0.3% | 5,870,000 |
| 2016/09/08 | 835.1 | 847.5 | 833.2 | 839.1 | +1.3 | +0.2% | 6,050,000 |
| 2016/09/07 | 833.5 | 839.9 | 821.1 | 837.8 | -27.6 | -3.2% | 10,090,000 |
| 2016/09/06 | 865.5 | 875.3 | 862.2 | 865.4 | -5.3 | -0.6% | 6,212,000 |
| 2016/09/05 | 867.9 | 877.2 | 863.4 | 870.7 | -5.3 | -0.6% | 4,224,000 |
| 2016/09/02 | 876.6 | 877.5 | 865.3 | 876 | +0.4 | ±0% | 4,214,000 |
| 2016/09/01 | 866 | 877.7 | 865.7 | 875.6 | +3.2 | +0.4% | 3,833,000 |
| 2016/08/31 | 870 | 874.5 | 865 | 872.4 | +12.7 | +1.5% | 4,122,000 |
| 2016/08/30 | 866 | 866.1 | 856.4 | 859.7 | -7.6 | -0.9% | 3,506,000 |
| 2016/08/29 | 859.7 | 872 | 856.5 | 867.3 | +20 | +2.4% | 3,759,000 |
| 2016/08/26 | 850 | 851.7 | 841.3 | 847.3 | -3.5 | -0.4% | 4,651,000 |
| 2016/08/25 | 851.9 | 856.9 | 849.1 | 850.8 | -0.2 | ±0% | 5,093,000 |
2151～
2200
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
