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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 849.6 | 850 | 831.6 | 831.6 | -23.8 | -2.8% | 12,061,000 |
| 2015/12/01 | 841 | 858.9 | 825.1 | 855.4 | +13.3 | +1.6% | 18,682,000 |
| 2015/11/30 | 826.7 | 842.1 | 817.7 | 842.1 | +16.4 | +2% | 19,677,000 |
| 2015/11/27 | 845.1 | 848.1 | 823.7 | 825.7 | -8.3 | -1% | 19,463,000 |
| 2015/11/26 | 817 | 846.5 | 816.8 | 834 | +24.6 | +3% | 27,791,000 |
| 2015/11/25 | 772.5 | 812.9 | 764 | 809.4 | +34.9 | +4.5% | 30,270,000 |
| 2015/11/24 | 788.6 | 790 | 766 | 774.5 | +0.9 | +0.1% | 13,401,000 |
| 2015/11/20 | 762.2 | 777.4 | 757 | 773.6 | +11.7 | +1.5% | 16,669,000 |
| 2015/11/19 | 755.8 | 764 | 748.2 | 761.9 | +14.1 | +1.9% | 11,865,000 |
| 2015/11/18 | 749.9 | 758.1 | 742.5 | 747.8 | -0.8 | -0.1% | 12,927,000 |
| 2015/11/17 | 744.9 | 752 | 740.4 | 748.6 | +8.9 | +1.2% | 9,280,000 |
| 2015/11/16 | 735 | 743.3 | 733 | 739.7 | -7.7 | -1% | 8,479,000 |
| 2015/11/13 | 746.4 | 749.6 | 736 | 747.4 | -8.2 | -1.1% | 12,531,000 |
| 2015/11/12 | 750.5 | 758.3 | 749.1 | 755.6 | +3.7 | +0.5% | 9,607,000 |
| 2015/11/11 | 744.8 | 759 | 743.3 | 751.9 | +5.9 | +0.8% | 8,664,000 |
| 2015/11/10 | 744.1 | 749.7 | 738.6 | 746 | -9.1 | -1.2% | 10,289,000 |
| 2015/11/09 | 741 | 758.1 | 735.1 | 755.1 | +20.7 | +2.8% | 14,358,000 |
| 2015/11/06 | 742 | 750 | 725.8 | 734.4 | +2.1 | +0.3% | 19,662,000 |
| 2015/11/05 | 710 | 733 | 704 | 732.3 | +21.3 | +3% | 22,319,000 |
| 2015/11/04 | 720 | 733.7 | 710.2 | 711 | -15.5 | -2.1% | 31,215,000 |
| 2015/11/02 | 730 | 738.6 | 723.3 | 726.5 | -20 | -2.7% | 19,647,000 |
| 2015/10/30 | 721.4 | 748.7 | 720.4 | 746.5 | +12.7 | +1.7% | 18,580,000 |
| 2015/10/29 | 739 | 757.9 | 727.6 | 733.8 | -41.3 | -5.3% | 37,503,000 |
| 2015/10/28 | 777 | 777 | 769 | 775.1 | +7.1 | +0.9% | 13,820,000 |
| 2015/10/27 | 769.7 | 779.6 | 761.7 | 768 | +0.2 | ±0% | 17,448,000 |
| 2015/10/26 | 750 | 771.9 | 746.9 | 767.8 | +32.5 | +4.4% | 27,999,000 |
| 2015/10/23 | 748.7 | 753.5 | 734.8 | 735.3 | ±0 | ±0% | 23,698,000 |
| 2015/10/22 | 727.2 | 740.7 | 717 | 735.3 | -6.1 | -0.8% | 29,572,000 |
| 2015/10/21 | 730 | 744.7 | 718.1 | 741.4 | +40.9 | +5.8% | 51,210,000 |
| 2015/10/20 | 720 | 729 | 693.6 | 700.5 | -29.5 | -4% | 59,399,000 |
| 2015/10/19 | 753.2 | 762.2 | 723.5 | 730 | -68.2 | -8.5% | 50,952,000 |
| 2015/10/16 | 777.7 | 811.9 | 771.2 | 798.2 | +5.5 | +0.7% | 36,283,000 |
| 2015/10/15 | 812.7 | 848 | 781 | 792.7 | -125 | -13.6% | 64,541,000 |
| 2015/10/14 | 925 | 929.8 | 913.6 | 917.7 | -13.1 | -1.4% | 3,939,000 |
| 2015/10/13 | 920.9 | 934.3 | 912.1 | 930.8 | +1.2 | +0.1% | 4,887,000 |
| 2015/10/09 | 898.1 | 929.7 | 897.5 | 929.6 | +36.7 | +4.1% | 6,215,000 |
| 2015/10/08 | 904.6 | 908 | 892.1 | 892.9 | -11.7 | -1.3% | 5,208,000 |
| 2015/10/07 | 894.8 | 916.4 | 890.1 | 904.6 | +29.2 | +3.3% | 8,269,000 |
| 2015/10/06 | 882.6 | 897.7 | 872 | 875.4 | +2.9 | +0.3% | 3,930,000 |
| 2015/10/05 | 862.7 | 875.2 | 859.9 | 872.5 | +22.3 | +2.6% | 3,116,000 |
| 2015/10/02 | 842 | 857.2 | 836 | 850.2 | +1.1 | +0.1% | 3,857,000 |
| 2015/10/01 | 833.2 | 856.1 | 832 | 849.1 | +9.1 | +1.1% | 6,111,000 |
| 2015/09/30 | 832.4 | 849.3 | 830.1 | 840 | +15 | +1.8% | 5,821,000 |
| 2015/09/29 | 849.8 | 853.5 | 824.7 | 825 | -33.6 | -3.9% | 6,667,000 |
| 2015/09/28 | 872 | 879.5 | 856.9 | 858.6 | -14.9 | -1.7% | 5,512,000 |
| 2015/09/25 | 884 | 887.4 | 861.9 | 873.5 | -8 | -0.9% | 8,146,000 |
| 2015/09/24 | 888 | 895 | 878.8 | 881.5 | -21.5 | -2.4% | 5,149,000 |
| 2015/09/18 | 917.1 | 917.4 | 898 | 903 | -19.7 | -2.1% | 4,526,000 |
| 2015/09/17 | 910.4 | 929.1 | 910.4 | 922.7 | +5.5 | +0.6% | 4,454,000 |
| 2015/09/16 | 924.5 | 927.6 | 905 | 917.2 | -4.9 | -0.5% | 4,463,000 |
2301～
2350
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
