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 |
|---|---|---|---|---|---|---|---|
| 2015/01/06 | 1,072 | 1,076 | 1,064 | 1,064.5 | -35 | -3.2% | 5,099,000 |
| 2015/01/05 | 1,099 | 1,108 | 1,090 | 1,099.5 | -6 | -0.5% | 3,529,000 |
| 2014/12/30 | 1,125 | 1,125 | 1,105.5 | 1,105.5 | -19 | -1.7% | 2,812,000 |
| 2014/12/29 | 1,125 | 1,128 | 1,108 | 1,124.5 | +8.5 | +0.8% | 4,313,000 |
| 2014/12/26 | 1,110 | 1,118.5 | 1,105.5 | 1,116 | +10.5 | +0.9% | 2,708,000 |
| 2014/12/25 | 1,097 | 1,108 | 1,095 | 1,105.5 | +6 | +0.5% | 2,912,000 |
| 2014/12/24 | 1,100 | 1,103 | 1,091.5 | 1,099.5 | +9 | +0.8% | 4,254,000 |
| 2014/12/22 | 1,083 | 1,090.5 | 1,070.5 | 1,090.5 | +12 | +1.1% | 4,934,000 |
| 2014/12/19 | 1,063 | 1,078.5 | 1,059 | 1,078.5 | +33 | +3.2% | 6,949,000 |
| 2014/12/18 | 1,050 | 1,060 | 1,045 | 1,045.5 | +13 | +1.3% | 5,605,000 |
| 2014/12/17 | 1,029 | 1,041.5 | 1,025.5 | 1,032.5 | -1.5 | -0.1% | 4,465,000 |
| 2014/12/16 | 1,038 | 1,047.5 | 1,027 | 1,034 | -13.5 | -1.3% | 5,151,000 |
| 2014/12/15 | 1,048.5 | 1,057.5 | 1,042 | 1,047.5 | -22.5 | -2.1% | 4,009,000 |
| 2014/12/12 | 1,062 | 1,087 | 1,061 | 1,070 | +2 | +0.2% | 7,627,000 |
| 2014/12/11 | 1,054.5 | 1,074 | 1,051.5 | 1,068 | -7.5 | -0.7% | 4,321,000 |
| 2014/12/10 | 1,088.5 | 1,093 | 1,070.5 | 1,075.5 | -34 | -3.1% | 6,635,000 |
| 2014/12/09 | 1,102 | 1,111 | 1,099 | 1,109.5 | -6 | -0.5% | 4,034,000 |
| 2014/12/08 | 1,100 | 1,117 | 1,096 | 1,115.5 | +24 | +2.2% | 6,949,000 |
| 2014/12/05 | 1,086.5 | 1,093.5 | 1,081 | 1,091.5 | +9.5 | +0.9% | 4,526,000 |
| 2014/12/04 | 1,069 | 1,082.5 | 1,064.5 | 1,082 | +27.5 | +2.6% | 5,213,000 |
| 2014/12/03 | 1,054 | 1,066.5 | 1,050 | 1,054.5 | +7.5 | +0.7% | 3,871,000 |
| 2014/12/02 | 1,038.5 | 1,049 | 1,033.5 | 1,047 | +8.5 | +0.8% | 3,011,000 |
| 2014/12/01 | 1,032 | 1,041.5 | 1,030 | 1,038.5 | +6.5 | +0.6% | 3,635,000 |
| 2014/11/28 | 1,012 | 1,032 | 1,008.5 | 1,032 | +20 | +2% | 5,798,000 |
| 2014/11/27 | 1,010.5 | 1,014 | 1,002.5 | 1,012 | -12 | -1.2% | 5,727,000 |
| 2014/11/26 | 1,025 | 1,028 | 1,020.5 | 1,024 | +5 | +0.5% | 4,567,000 |
| 2014/11/25 | 1,025.5 | 1,027 | 1,003 | 1,019 | +11.5 | +1.1% | 10,458,000 |
| 2014/11/21 | 1,003 | 1,008 | 988 | 1,007.5 | -4.5 | -0.4% | 7,651,000 |
| 2014/11/20 | 1,003.5 | 1,017 | 1,001.5 | 1,012 | +9.5 | +0.9% | 6,636,000 |
| 2014/11/19 | 1,003 | 1,019 | 1,001.5 | 1,002.5 | +4.8 | +0.5% | 4,951,000 |
| 2014/11/18 | 992.8 | 1,008.5 | 992.8 | 997.7 | +24.4 | +2.5% | 7,301,000 |
| 2014/11/17 | 985.2 | 994 | 969.1 | 973.3 | -14.8 | -1.5% | 6,751,000 |
| 2014/11/14 | 992.1 | 997.5 | 984 | 988.1 | +12.3 | +1.3% | 12,081,000 |
| 2014/11/13 | 964 | 977.1 | 958.2 | 975.8 | +15.8 | +1.6% | 7,016,000 |
| 2014/11/12 | 967.5 | 981.1 | 957 | 960 | +5.4 | +0.6% | 8,285,000 |
| 2014/11/11 | 950 | 961.8 | 946.3 | 954.6 | +5.6 | +0.6% | 7,460,000 |
| 2014/11/10 | 940 | 950 | 939.7 | 949 | +9 | +1% | 6,361,000 |
| 2014/11/07 | 940.3 | 946 | 932 | 940 | +3.2 | +0.3% | 6,519,000 |
| 2014/11/06 | 927 | 948.7 | 925.5 | 936.8 | +17.3 | +1.9% | 10,329,000 |
| 2014/11/05 | 910 | 923.9 | 906.5 | 919.5 | +13.3 | +1.5% | 7,115,000 |
| 2014/11/04 | 918 | 925 | 903.9 | 906.2 | +4.3 | +0.5% | 9,784,000 |
| 2014/10/31 | 888.3 | 909 | 884.6 | 901.9 | +27.5 | +3.1% | 8,002,000 |
| 2014/10/30 | 870 | 878.9 | 867.5 | 874.4 | +9.9 | +1.1% | 5,412,000 |
| 2014/10/29 | 859.2 | 867 | 855.1 | 864.5 | +5.5 | +0.6% | 3,363,000 |
| 2014/10/28 | 856.9 | 861.6 | 848 | 859 | -4 | -0.5% | 4,249,000 |
| 2014/10/27 | 855.4 | 868.7 | 854 | 863 | +17.2 | +2% | 4,679,000 |
| 2014/10/24 | 851.3 | 855.7 | 837.6 | 845.8 | +3.3 | +0.4% | 4,630,000 |
| 2014/10/23 | 845.9 | 847.7 | 837.9 | 842.5 | -3.4 | -0.4% | 3,596,000 |
| 2014/10/22 | 850 | 855.1 | 833.8 | 845.9 | +16 | +1.9% | 6,293,000 |
| 2014/10/21 | 843.2 | 847.3 | 822.4 | 829.9 | -10.2 | -1.2% | 6,682,000 |
2601～
2650
件表示中 / 3769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 | 122,500円 | +2.6% | +11.7% | 3.27% | 13.31倍 | 0.89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 | 330,100円 | -3.0% | -8.3% | 1.82% | 17.91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 | 98,700円 | -1.5% | -5.6% | 1.82% | 20.20倍 | 2.26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 |
| 積水化 | 281,300円 | +5.1% | +5.1% | 2.84% | 14.19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 |
| 三菱ケミＧ | 82,700円 | -15.1% | +9.5% | 3.87% | 7.75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 |
市場注目の銘柄
チャート関連のコラム
