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 |
|---|---|---|---|---|---|---|---|
| 2015/06/04 | 1,116.5 | 1,117 | 1,100.5 | 1,100.5 | -10.5 | -0.9% | 4,199,000 |
| 2015/06/03 | 1,118 | 1,121.5 | 1,109.5 | 1,111 | -12 | -1.1% | 3,556,000 |
| 2015/06/02 | 1,123 | 1,127.5 | 1,117.5 | 1,123 | -6.5 | -0.6% | 3,103,000 |
| 2015/06/01 | 1,104 | 1,129.5 | 1,101 | 1,129.5 | +25 | +2.3% | 4,926,000 |
| 2015/05/29 | 1,100 | 1,110 | 1,099 | 1,104.5 | -2.5 | -0.2% | 4,967,000 |
| 2015/05/28 | 1,115 | 1,115.5 | 1,100.5 | 1,107 | -3 | -0.3% | 5,303,000 |
| 2015/05/27 | 1,098.5 | 1,113 | 1,091 | 1,110 | +13 | +1.2% | 3,979,000 |
| 2015/05/26 | 1,104 | 1,106 | 1,096 | 1,097 | -13 | -1.2% | 3,235,000 |
| 2015/05/25 | 1,106.5 | 1,116 | 1,101 | 1,110 | +4 | +0.4% | 3,631,000 |
| 2015/05/22 | 1,109 | 1,111 | 1,101.5 | 1,106 | -2 | -0.2% | 3,689,000 |
| 2015/05/21 | 1,111 | 1,119.5 | 1,104 | 1,108 | -6.5 | -0.6% | 3,821,000 |
| 2015/05/20 | 1,124.5 | 1,127.5 | 1,113 | 1,114.5 | -0.5 | ±0% | 4,472,000 |
| 2015/05/19 | 1,118 | 1,129.5 | 1,109 | 1,115 | -7.5 | -0.7% | 4,333,000 |
| 2015/05/18 | 1,120 | 1,127.5 | 1,111 | 1,122.5 | +13.5 | +1.2% | 3,409,000 |
| 2015/05/15 | 1,104 | 1,115.5 | 1,097 | 1,109 | +18.5 | +1.7% | 3,680,000 |
| 2015/05/14 | 1,102 | 1,105 | 1,090 | 1,090.5 | -29 | -2.6% | 5,652,000 |
| 2015/05/13 | 1,100 | 1,123.5 | 1,100 | 1,119.5 | -1 | -0.1% | 5,017,000 |
| 2015/05/12 | 1,149 | 1,154.5 | 1,095.5 | 1,120.5 | -22.5 | -2% | 6,383,000 |
| 2015/05/11 | 1,141.5 | 1,145.5 | 1,134.5 | 1,143 | +13.5 | +1.2% | 2,738,000 |
| 2015/05/08 | 1,125.5 | 1,132 | 1,116 | 1,129.5 | +11.5 | +1% | 3,380,000 |
| 2015/05/07 | 1,114.5 | 1,123.5 | 1,109 | 1,118 | -6.5 | -0.6% | 3,637,000 |
| 2015/05/01 | 1,120 | 1,131 | 1,114.5 | 1,124.5 | -7.5 | -0.7% | 3,300,000 |
| 2015/04/30 | 1,143.5 | 1,144.5 | 1,128 | 1,132 | -32 | -2.7% | 4,657,000 |
| 2015/04/28 | 1,150.5 | 1,174.5 | 1,149 | 1,164 | +14.5 | +1.3% | 4,642,000 |
| 2015/04/27 | 1,155 | 1,158.5 | 1,147 | 1,149.5 | -5 | -0.4% | 3,815,000 |
| 2015/04/24 | 1,133.5 | 1,156.5 | 1,130.5 | 1,154.5 | +21 | +1.9% | 6,718,000 |
| 2015/04/23 | 1,135 | 1,137.5 | 1,127.5 | 1,133.5 | -0.5 | ±0% | 4,641,000 |
| 2015/04/22 | 1,134 | 1,146 | 1,125 | 1,134 | +12 | +1.1% | 4,493,000 |
| 2015/04/21 | 1,113.5 | 1,123.5 | 1,107.5 | 1,122 | +18.5 | +1.7% | 4,840,000 |
| 2015/04/20 | 1,095 | 1,109.5 | 1,078 | 1,103.5 | -5.5 | -0.5% | 4,303,000 |
| 2015/04/17 | 1,118.5 | 1,119 | 1,103.5 | 1,109 | -17 | -1.5% | 5,088,000 |
| 2015/04/16 | 1,130 | 1,137 | 1,117.5 | 1,126 | -7 | -0.6% | 4,554,000 |
| 2015/04/15 | 1,135.5 | 1,138.5 | 1,125.5 | 1,133 | -11 | -1% | 4,529,000 |
| 2015/04/14 | 1,154 | 1,154 | 1,140.5 | 1,144 | -3 | -0.3% | 3,240,000 |
| 2015/04/13 | 1,156.5 | 1,158.5 | 1,136 | 1,147 | -9.5 | -0.8% | 4,083,000 |
| 2015/04/10 | 1,171 | 1,171 | 1,152 | 1,156.5 | -12.5 | -1.1% | 4,499,000 |
| 2015/04/09 | 1,181.5 | 1,184 | 1,167.5 | 1,169 | -2.5 | -0.2% | 3,899,000 |
| 2015/04/08 | 1,153 | 1,179.5 | 1,149 | 1,171.5 | +25.5 | +2.2% | 6,197,000 |
| 2015/04/07 | 1,153 | 1,158 | 1,142.5 | 1,146 | +2 | +0.2% | 5,605,000 |
| 2015/04/06 | 1,140 | 1,150 | 1,137 | 1,144 | -15 | -1.3% | 2,595,000 |
| 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 |
2501～
2550
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
