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 |
|---|---|---|---|---|---|---|---|
| 2015/10/29 | 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 |
| 2015/09/15 | 920.2 | 936.2 | 912.4 | 922.1 | +3.1 | +0.3% | 4,763,000 |
| 2015/09/14 | 946.2 | 959.6 | 917.1 | 919 | +2.8 | +0.3% | 7,085,000 |
| 2015/09/11 | 904 | 933.7 | 904 | 916.2 | +1.4 | +0.2% | 9,148,000 |
| 2015/09/10 | 911.2 | 923.1 | 900 | 914.8 | -22.4 | -2.4% | 6,843,000 |
| 2015/09/09 | 889 | 937.2 | 886 | 937.2 | +70.3 | +8.1% | 8,198,000 |
| 2015/09/08 | 880.1 | 886.4 | 866.9 | 866.9 | -11.9 | -1.4% | 3,393,000 |
| 2015/09/07 | 869.9 | 889.8 | 860.1 | 878.8 | +4.8 | +0.5% | 3,912,000 |
| 2015/09/04 | 896.8 | 896.8 | 866.1 | 874 | -18.7 | -2.1% | 6,865,000 |
| 2015/09/03 | 913.2 | 920.5 | 892.7 | 892.7 | -7.1 | -0.8% | 4,316,000 |
| 2015/09/02 | 901.1 | 921.2 | 892.6 | 899.8 | -16.3 | -1.8% | 6,095,000 |
| 2015/09/01 | 945 | 950 | 916.1 | 916.1 | -52.3 | -5.4% | 6,789,000 |
| 2015/08/31 | 974.6 | 981.8 | 959.6 | 968.4 | -15.3 | -1.6% | 4,396,000 |
| 2015/08/28 | 965.5 | 991.6 | 958.1 | 983.7 | +43.4 | +4.6% | 5,481,000 |
| 2015/08/27 | 948.7 | 954.8 | 940.2 | 940.3 | +6.6 | +0.7% | 6,570,000 |
| 2015/08/26 | 911 | 939.8 | 905.9 | 933.7 | +22.7 | +2.5% | 7,425,000 |
| 2015/08/25 | 937.3 | 954.3 | 911 | 911 | -41.3 | -4.3% | 13,150,000 |
| 2015/08/24 | 959 | 977.2 | 951.4 | 952.3 | -45.6 | -4.6% | 9,138,000 |
| 2015/08/21 | 1,000 | 1,004 | 991 | 997.9 | -39.1 | -3.8% | 7,212,000 |
| 2015/08/20 | 1,016 | 1,037.5 | 1,010.5 | 1,037 | +8 | +0.8% | 7,784,000 |
| 2015/08/19 | 1,034 | 1,046 | 1,026.5 | 1,029 | -14 | -1.3% | 4,476,000 |
| 2015/08/18 | 1,043 | 1,052.5 | 1,041.5 | 1,043 | +1.5 | +0.1% | 4,138,000 |
| 2015/08/17 | 1,040.5 | 1,045 | 1,034.5 | 1,041.5 | +7.5 | +0.7% | 3,369,000 |
2401～
2450
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
