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 |
|---|---|---|---|---|---|---|---|
| 2015/04/03 | 1,152 | 1,159 | 1,144 | 1,159 | +12 | +1% | 3,280,000 |
| 2015/04/02 | 1,133 | 1,154.5 | 1,128 | 1,147 | +19.5 | +1.7% | 4,292,000 |
| 2015/04/01 | 1,134.5 | 1,146.5 | 1,119 | 1,127.5 | -21.5 | -1.9% | 8,253,000 |
| 2015/03/31 | 1,192 | 1,195 | 1,149 | 1,149 | -21.5 | -1.8% | 6,997,000 |
| 2015/03/30 | 1,171.5 | 1,178.5 | 1,162 | 1,170.5 | +10 | +0.9% | 5,059,000 |
| 2015/03/27 | 1,154 | 1,187.5 | 1,152 | 1,160.5 | -16 | -1.4% | 6,724,000 |
| 2015/03/26 | 1,200.5 | 1,201 | 1,172.5 | 1,176.5 | -35.5 | -2.9% | 6,689,000 |
| 2015/03/25 | 1,211 | 1,213.5 | 1,197 | 1,212 | +3.5 | +0.3% | 6,360,000 |
| 2015/03/24 | 1,231 | 1,235 | 1,206 | 1,208.5 | -28.5 | -2.3% | 7,197,000 |
| 2015/03/23 | 1,231 | 1,243.5 | 1,227 | 1,237 | +9 | +0.7% | 4,852,000 |
| 2015/03/20 | 1,248 | 1,248 | 1,220 | 1,228 | -25.5 | -2% | 10,010,000 |
| 2015/03/19 | 1,243.5 | 1,260 | 1,234 | 1,253.5 | +21 | +1.7% | 12,032,000 |
| 2015/03/18 | 1,229.5 | 1,234.5 | 1,217 | 1,232.5 | +7.5 | +0.6% | 3,746,000 |
| 2015/03/17 | 1,225.5 | 1,230 | 1,222.5 | 1,225 | ±0 | ±0% | 3,954,000 |
| 2015/03/16 | 1,239.5 | 1,239.5 | 1,223 | 1,225 | -19 | -1.5% | 4,528,000 |
| 2015/03/13 | 1,249 | 1,249.5 | 1,233 | 1,244 | +7 | +0.6% | 7,699,000 |
| 2015/03/12 | 1,225 | 1,239 | 1,219 | 1,237 | +12.5 | +1% | 4,370,000 |
| 2015/03/11 | 1,227.5 | 1,233.5 | 1,219 | 1,224.5 | -10.5 | -0.9% | 4,307,000 |
| 2015/03/10 | 1,245 | 1,247.5 | 1,229.5 | 1,235 | ±0 | ±0% | 3,884,000 |
| 2015/03/09 | 1,240 | 1,242.5 | 1,226.5 | 1,235 | -10 | -0.8% | 4,493,000 |
| 2015/03/06 | 1,225 | 1,248.5 | 1,223.5 | 1,245 | +24 | +2% | 5,595,000 |
| 2015/03/05 | 1,222.5 | 1,224 | 1,206 | 1,221 | +8 | +0.7% | 4,163,000 |
| 2015/03/04 | 1,207.5 | 1,216 | 1,198 | 1,213 | -8.5 | -0.7% | 4,757,000 |
| 2015/03/03 | 1,220 | 1,232.5 | 1,207 | 1,221.5 | -4 | -0.3% | 5,513,000 |
| 2015/03/02 | 1,235.5 | 1,246.5 | 1,222 | 1,225.5 | -10.5 | -0.8% | 4,864,000 |
| 2015/02/27 | 1,222 | 1,238.5 | 1,219.5 | 1,236 | +21.5 | +1.8% | 9,774,000 |
| 2015/02/26 | 1,202.5 | 1,215.5 | 1,198 | 1,214.5 | +9 | +0.7% | 6,747,000 |
| 2015/02/25 | 1,222.5 | 1,223.5 | 1,202 | 1,205.5 | -11.5 | -0.9% | 7,224,000 |
| 2015/02/24 | 1,235 | 1,248 | 1,207 | 1,217 | -13 | -1.1% | 8,844,000 |
| 2015/02/23 | 1,220 | 1,237 | 1,218 | 1,230 | +24.5 | +2% | 6,813,000 |
| 2015/02/20 | 1,199 | 1,212.5 | 1,192.5 | 1,205.5 | +9 | +0.8% | 6,364,000 |
| 2015/02/19 | 1,174.5 | 1,198 | 1,170 | 1,196.5 | +38 | +3.3% | 5,769,000 |
| 2015/02/18 | 1,176.5 | 1,184 | 1,156 | 1,158.5 | +4 | +0.3% | 7,277,000 |
| 2015/02/17 | 1,177.5 | 1,180 | 1,151 | 1,154.5 | -18.5 | -1.6% | 5,690,000 |
| 2015/02/16 | 1,190 | 1,192 | 1,168.5 | 1,173 | +2.5 | +0.2% | 3,616,000 |
| 2015/02/13 | 1,182 | 1,184.5 | 1,166 | 1,170.5 | -19 | -1.6% | 5,336,000 |
| 2015/02/12 | 1,200 | 1,200 | 1,176 | 1,189.5 | +12.5 | +1.1% | 6,336,000 |
| 2015/02/10 | 1,178.5 | 1,187 | 1,168.5 | 1,177 | +6.5 | +0.6% | 4,294,000 |
| 2015/02/09 | 1,169 | 1,173.5 | 1,158.5 | 1,170.5 | +10.5 | +0.9% | 4,381,000 |
| 2015/02/06 | 1,150 | 1,183.5 | 1,135.5 | 1,160 | +25.5 | +2.2% | 7,130,000 |
| 2015/02/05 | 1,158 | 1,162 | 1,126 | 1,134.5 | -32 | -2.7% | 7,492,000 |
| 2015/02/04 | 1,172.5 | 1,194.5 | 1,155.5 | 1,166.5 | +9.5 | +0.8% | 6,606,000 |
| 2015/02/03 | 1,196 | 1,196.5 | 1,147.5 | 1,157 | -38 | -3.2% | 5,419,000 |
| 2015/02/02 | 1,167 | 1,199 | 1,167 | 1,195 | +23 | +2% | 5,135,000 |
| 2015/01/30 | 1,163 | 1,186.5 | 1,160 | 1,172 | +16.5 | +1.4% | 5,079,000 |
| 2015/01/29 | 1,160 | 1,173 | 1,153.5 | 1,155.5 | -11 | -0.9% | 3,013,000 |
| 2015/01/28 | 1,154 | 1,174 | 1,151 | 1,166.5 | +5 | +0.4% | 4,915,000 |
| 2015/01/27 | 1,163.5 | 1,165.5 | 1,156 | 1,161.5 | +14 | +1.2% | 4,902,000 |
| 2015/01/26 | 1,135.5 | 1,147.5 | 1,135 | 1,147.5 | -1 | -0.1% | 3,370,000 |
| 2015/01/23 | 1,123.5 | 1,150.5 | 1,118 | 1,148.5 | +33.5 | +3% | 6,195,000 |
2501～
2550
件表示中 / 3730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 | 101,800円 | +2.6% | +11.7% | 3.93% | 11.06倍 | 0.74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 |
| ユニチャーム | 104,300円 | +3.6% | +5.5% | 1.73% | 21.13倍 | 2.36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 |
| 日東電 | 272,200円 | -3.0% | -8.3% | 2.20% | 14.92倍 | 1.79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 |
| 三菱ケミＧ | 74,500円 | -15.1% | +9.5% | 4.30% | 7.23倍 | 0.60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 | 253,700円 | +5.1% | +5.1% | 3.15% | 12.80倍 | 1.30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
