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 |
|---|---|---|---|---|---|---|---|
| 2010/11/19 | 506 | 507 | 497 | 499 | -4 | -0.8% | 6,167,000 |
| 2010/11/18 | 493 | 503 | 491 | 503 | +12 | +2.4% | 7,928,000 |
| 2010/11/17 | 488 | 493 | 486 | 491 | +2 | +0.4% | 6,599,000 |
| 2010/11/16 | 493 | 494 | 487 | 489 | +1 | +0.2% | 8,833,000 |
| 2010/11/15 | 496 | 498 | 485 | 488 | -6 | -1.2% | 9,374,000 |
| 2010/11/12 | 499 | 506 | 493 | 494 | -8 | -1.6% | 7,587,000 |
| 2010/11/11 | 509 | 510 | 500 | 502 | -5 | -1% | 6,851,000 |
| 2010/11/10 | 512 | 515 | 504 | 507 | -2 | -0.4% | 6,021,000 |
| 2010/11/09 | 509 | 514 | 508 | 509 | -5 | -1% | 5,026,000 |
| 2010/11/08 | 515 | 520 | 510 | 514 | +1 | +0.2% | 7,157,000 |
| 2010/11/05 | 500 | 515 | 500 | 513 | +20 | +4.1% | 14,229,000 |
| 2010/11/04 | 487 | 502 | 486 | 493 | +11 | +2.3% | 12,071,000 |
| 2010/11/02 | 469 | 487 | 468 | 482 | +13 | +2.8% | 14,421,000 |
| 2010/11/01 | 471 | 477 | 469 | 469 | -4 | -0.8% | 3,890,000 |
| 2010/10/29 | 474 | 476 | 469 | 473 | -7 | -1.5% | 6,247,000 |
| 2010/10/28 | 475 | 488 | 475 | 480 | +2 | +0.4% | 7,894,000 |
| 2010/10/27 | 484 | 484 | 473 | 478 | -1 | -0.2% | 3,799,000 |
| 2010/10/26 | 477 | 485 | 476 | 479 | ±0 | ±0% | 5,136,000 |
| 2010/10/25 | 484 | 484 | 477 | 479 | -4 | -0.8% | 4,710,000 |
| 2010/10/22 | 472 | 487 | 471 | 483 | +14 | +3% | 7,678,000 |
| 2010/10/21 | 477 | 480 | 468 | 469 | -7 | -1.5% | 6,549,000 |
| 2010/10/20 | 472 | 477 | 467 | 476 | -6 | -1.2% | 6,472,000 |
| 2010/10/19 | 482 | 490 | 481 | 482 | +3 | +0.6% | 6,008,000 |
| 2010/10/18 | 472 | 482 | 470 | 479 | +11 | +2.4% | 7,026,000 |
| 2010/10/15 | 470 | 475 | 463 | 468 | -7 | -1.5% | 5,947,000 |
| 2010/10/14 | 465 | 477 | 462 | 475 | +17 | +3.7% | 8,476,000 |
| 2010/10/13 | 461 | 462 | 456 | 458 | +4 | +0.9% | 4,676,000 |
| 2010/10/12 | 468 | 469 | 452 | 454 | -11 | -2.4% | 5,538,000 |
| 2010/10/08 | 466 | 472 | 465 | 465 | -2 | -0.4% | 4,883,000 |
| 2010/10/07 | 468 | 471 | 464 | 467 | -2 | -0.4% | 6,182,000 |
| 2010/10/06 | 465 | 470 | 461 | 469 | +9 | +2% | 6,660,000 |
| 2010/10/05 | 453 | 461 | 451 | 460 | +6 | +1.3% | 7,244,000 |
| 2010/10/04 | 454 | 458 | 449 | 454 | +1 | +0.2% | 5,781,000 |
| 2010/10/01 | 461 | 461 | 448 | 453 | -7 | -1.5% | 7,734,000 |
| 2010/09/30 | 462 | 470 | 458 | 460 | +1 | +0.2% | 10,033,000 |
| 2010/09/29 | 454 | 462 | 451 | 459 | +3 | +0.7% | 6,616,000 |
| 2010/09/28 | 453 | 459 | 453 | 456 | -1 | -0.2% | 3,406,000 |
| 2010/09/27 | 453 | 459 | 451 | 457 | +9 | +2% | 4,395,000 |
| 2010/09/24 | 450 | 457 | 446 | 448 | -5 | -1.1% | 5,276,000 |
| 2010/09/22 | 455 | 460 | 453 | 453 | -4 | -0.9% | 5,009,000 |
| 2010/09/21 | 459 | 464 | 456 | 457 | +1 | +0.2% | 6,711,000 |
| 2010/09/17 | 459 | 460 | 454 | 456 | +3 | +0.7% | 6,252,000 |
| 2010/09/16 | 454 | 457 | 448 | 453 | +4 | +0.9% | 8,016,000 |
| 2010/09/15 | 441 | 453 | 436 | 449 | +9 | +2% | 7,053,000 |
| 2010/09/14 | 442 | 446 | 438 | 440 | -6 | -1.3% | 6,308,000 |
| 2010/09/13 | 454 | 461 | 445 | 446 | -5 | -1.1% | 8,877,000 |
| 2010/09/10 | 449 | 454 | 447 | 451 | +3 | +0.7% | 6,736,000 |
| 2010/09/09 | 445 | 451 | 444 | 448 | +7 | +1.6% | 4,932,000 |
| 2010/09/08 | 440 | 442 | 436 | 441 | -4 | -0.9% | 5,106,000 |
| 2010/09/07 | 445 | 450 | 440 | 445 | -4 | -0.9% | 5,212,000 |
3301～
3350
件表示中 / 3458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 | 104,800円 | +4.6% | +100.8% | 3.44% | 14.53倍 | 0.80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 |
| 日本酸素 | 453,800円 | +3.6% | +2.2% | 1.06% | 18.71倍 | 2.15倍 |
|
産業ガス国内首位。米国やアジア等で事業拡大、Ｍ＆Ａで欧州にも進出。三菱ケミカルＧ傘下 |
| 日東電 | 1,230,500円 | -0.6% | +0.8% | 2.28% | 17.30倍 | 1.76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 | 83,500円 | +5.4% | -28.9% | 3.83% | 22.85倍 | 0.67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。製薬や産業ガス等も |
| 積水化 | 221,500円 | +5.6% | -3.2% | 3.39% | 11.97倍 | 1.18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
