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 |
|---|---|---|---|---|---|---|---|
| 2016/02/17 | 702 | 715.9 | 674.4 | 685.2 | -27 | -3.8% | 10,640,000 |
| 2016/02/16 | 691.2 | 723.7 | 688.1 | 712.2 | +8.4 | +1.2% | 6,275,000 |
| 2016/02/15 | 676 | 708.4 | 667.1 | 703.8 | +57.8 | +8.9% | 7,428,000 |
| 2016/02/12 | 654.4 | 667.1 | 644.1 | 646 | -52.4 | -7.5% | 12,807,000 |
| 2016/02/10 | 717 | 722 | 687.4 | 698.4 | -20.2 | -2.8% | 9,056,000 |
| 2016/02/09 | 734 | 737.7 | 717.3 | 718.6 | -41.4 | -5.4% | 7,135,000 |
| 2016/02/08 | 719 | 764.1 | 714.8 | 760 | +33.4 | +4.6% | 9,103,000 |
| 2016/02/05 | 715 | 729.5 | 712.7 | 726.6 | -4.9 | -0.7% | 6,062,000 |
| 2016/02/04 | 710.2 | 743.1 | 710.2 | 731.5 | +18.6 | +2.6% | 6,202,000 |
| 2016/02/03 | 743 | 744.9 | 712.9 | 712.9 | -40.9 | -5.4% | 7,131,000 |
| 2016/02/02 | 765.4 | 770.7 | 753.7 | 753.8 | -28.3 | -3.6% | 6,559,000 |
| 2016/02/01 | 790 | 801.6 | 774.2 | 782.1 | +8.3 | +1.1% | 9,286,000 |
| 2016/01/29 | 756.4 | 781.4 | 740.7 | 773.8 | +22.9 | +3% | 9,957,000 |
| 2016/01/28 | 756.5 | 763.9 | 749 | 750.9 | -9.3 | -1.2% | 7,062,000 |
| 2016/01/27 | 755.1 | 765 | 750.6 | 760.2 | +24.3 | +3.3% | 6,727,000 |
| 2016/01/26 | 743.5 | 747.7 | 734 | 735.9 | -19.4 | -2.6% | 6,259,000 |
| 2016/01/25 | 751.7 | 760.5 | 744.2 | 755.3 | +25 | +3.4% | 8,980,000 |
| 2016/01/22 | 717.4 | 731.2 | 710 | 730.3 | +33.7 | +4.8% | 7,267,000 |
| 2016/01/21 | 715.7 | 729.5 | 696.6 | 696.6 | -21.2 | -3% | 11,838,000 |
| 2016/01/20 | 751 | 752.6 | 717.2 | 717.8 | -37.7 | -5% | 10,900,000 |
| 2016/01/19 | 751 | 763.1 | 744.5 | 755.5 | -0.8 | -0.1% | 6,136,000 |
| 2016/01/18 | 747.9 | 760.1 | 739.5 | 756.3 | -6.9 | -0.9% | 6,506,000 |
| 2016/01/15 | 780.1 | 784 | 758.5 | 763.2 | -5.1 | -0.7% | 6,555,000 |
| 2016/01/14 | 773 | 775.6 | 754.4 | 768.3 | -26.5 | -3.3% | 10,065,000 |
| 2016/01/13 | 775 | 801.5 | 771.5 | 794.8 | +30.9 | +4% | 7,941,000 |
| 2016/01/12 | 777.3 | 788.6 | 763.9 | 763.9 | -27.2 | -3.4% | 12,711,000 |
| 2016/01/08 | 801.4 | 813.1 | 791.1 | 791.1 | -17.5 | -2.2% | 15,422,000 |
| 2016/01/07 | 825 | 834.4 | 807.1 | 808.6 | -22.8 | -2.7% | 10,001,000 |
| 2016/01/06 | 850.4 | 863.4 | 826.5 | 831.4 | -17.9 | -2.1% | 16,768,000 |
| 2016/01/05 | 833.8 | 851 | 828 | 849.3 | +27.8 | +3.4% | 18,122,000 |
| 2016/01/04 | 811.1 | 839.2 | 808.9 | 821.5 | -1.4 | -0.2% | 10,493,000 |
| 2015/12/30 | 838.1 | 845 | 821.5 | 822.9 | -5.6 | -0.7% | 6,450,000 |
| 2015/12/29 | 823.2 | 830.2 | 813.8 | 828.5 | -2.2 | -0.3% | 7,058,000 |
| 2015/12/28 | 798 | 834.2 | 797.8 | 830.7 | +45.3 | +5.8% | 13,079,000 |
| 2015/12/25 | 785 | 791.9 | 776.8 | 785.4 | +2.9 | +0.4% | 3,925,000 |
| 2015/12/24 | 789.4 | 798 | 782.3 | 782.5 | +3 | +0.4% | 5,302,000 |
| 2015/12/22 | 782.5 | 789.3 | 776.1 | 779.5 | -13.2 | -1.7% | 6,443,000 |
| 2015/12/21 | 764.6 | 796.3 | 757.1 | 792.7 | +17.2 | +2.2% | 13,596,000 |
| 2015/12/18 | 785.3 | 808.9 | 775.5 | 775.5 | -11.1 | -1.4% | 13,323,000 |
| 2015/12/17 | 794 | 806.7 | 783.9 | 786.6 | +10.2 | +1.3% | 12,529,000 |
| 2015/12/16 | 770 | 781.7 | 764 | 776.4 | +15.3 | +2% | 12,075,000 |
| 2015/12/15 | 795 | 797.5 | 760.3 | 761.1 | -39.8 | -5% | 17,511,000 |
| 2015/12/14 | 791.1 | 802.7 | 784.3 | 800.9 | -7.4 | -0.9% | 8,726,000 |
| 2015/12/11 | 788 | 809.8 | 788 | 808.3 | +10.7 | +1.3% | 10,806,000 |
| 2015/12/10 | 788.1 | 804.6 | 786.9 | 797.6 | +3.4 | +0.4% | 8,166,000 |
| 2015/12/09 | 795 | 805.3 | 791.3 | 794.2 | -8.8 | -1.1% | 9,043,000 |
| 2015/12/08 | 824.4 | 824.8 | 803 | 803 | -21.1 | -2.6% | 12,141,000 |
| 2015/12/07 | 829.1 | 832.3 | 823.1 | 824.1 | +0.1 | ±0% | 5,960,000 |
| 2015/12/04 | 832.2 | 833.9 | 819.6 | 824 | -15 | -1.8% | 14,778,000 |
| 2015/12/03 | 829.6 | 840.6 | 820.2 | 839 | +7.4 | +0.9% | 9,912,000 |
2251～
2300
件表示中 / 3692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 | 100,900円 | +9.3% | +106.4% | 3.57% | 12.45倍 | 0.78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 |
| 日本酸素 | 455,000円 | +3.6% | +8.1% | 1.05% | 20.41倍 | 2.14倍 |
|
産業ガス国内首位。米国やアジア等で事業拡大、Ｍ＆Ａで欧州にも進出。三菱ケミカルＧ傘下 |
| 日東電 | 262,500円 | -3.0% | -8.3% | 2.29% | 14.60倍 | 1.75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 |
| 積水化 | 244,700円 | +5.1% | +5.1% | 3.27% | 12.46倍 | 1.27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 | 70,400円 | +1.9% | -31.0% | 4.55% | 19.27倍 | 0.58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。製薬や産業ガス等も |
市場注目の銘柄
チャート関連のコラム
