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 |
|---|---|---|---|---|---|---|---|
| 2016/01/15 | 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 |
| 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 |
2351～
2400
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
