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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 439 | 450 | 439 | 449 | +10 | +2.3% | 8,426,000 |
| 2010/09/03 | 428 | 439 | 426 | 439 | +16 | +3.8% | 9,756,000 |
| 2010/09/02 | 430 | 430 | 418 | 423 | +3 | +0.7% | 5,902,000 |
| 2010/09/01 | 415 | 421 | 411 | 420 | +5 | +1.2% | 5,968,000 |
| 2010/08/31 | 422 | 424 | 414 | 415 | -12 | -2.8% | 6,776,000 |
| 2010/08/30 | 431 | 433 | 425 | 427 | +3 | +0.7% | 6,330,000 |
| 2010/08/27 | 410 | 426 | 410 | 424 | +7 | +1.7% | 6,722,000 |
| 2010/08/26 | 424 | 424 | 416 | 417 | -2 | -0.5% | 5,251,000 |
| 2010/08/25 | 420 | 423 | 415 | 419 | -4 | -0.9% | 5,568,000 |
| 2010/08/24 | 421 | 426 | 421 | 423 | -4 | -0.9% | 4,244,000 |
| 2010/08/23 | 428 | 430 | 424 | 427 | -5 | -1.2% | 4,102,000 |
| 2010/08/20 | 433 | 439 | 432 | 432 | -9 | -2% | 6,084,000 |
| 2010/08/19 | 435 | 443 | 435 | 441 | +5 | +1.1% | 6,421,000 |
| 2010/08/18 | 438 | 440 | 432 | 436 | ±0 | ±0% | 7,119,000 |
| 2010/08/17 | 432 | 438 | 430 | 436 | -2 | -0.5% | 4,020,000 |
| 2010/08/16 | 434 | 439 | 430 | 438 | -1 | -0.2% | 4,438,000 |
| 2010/08/13 | 434 | 441 | 427 | 439 | +1 | +0.2% | 8,067,000 |
| 2010/08/12 | 432 | 440 | 430 | 438 | -5 | -1.1% | 7,598,000 |
| 2010/08/11 | 451 | 451 | 439 | 443 | -16 | -3.5% | 7,325,000 |
| 2010/08/10 | 460 | 463 | 456 | 459 | +3 | +0.7% | 4,878,000 |
| 2010/08/09 | 451 | 458 | 450 | 456 | -3 | -0.7% | 5,848,000 |
| 2010/08/06 | 451 | 459 | 449 | 459 | +3 | +0.7% | 5,373,000 |
| 2010/08/05 | 458 | 465 | 455 | 456 | +6 | +1.3% | 10,168,000 |
| 2010/08/04 | 459 | 460 | 449 | 450 | -15 | -3.2% | 11,114,000 |
| 2010/08/03 | 461 | 468 | 449 | 465 | +13 | +2.9% | 18,291,000 |
| 2010/08/02 | 455 | 461 | 448 | 452 | ±0 | ±0% | 4,154,000 |
| 2010/07/30 | 462 | 462 | 449 | 452 | -12 | -2.6% | 5,789,000 |
| 2010/07/29 | 461 | 466 | 459 | 464 | -2 | -0.4% | 2,261,000 |
| 2010/07/28 | 462 | 466 | 460 | 466 | +14 | +3.1% | 5,773,000 |
| 2010/07/27 | 451 | 458 | 450 | 452 | -2 | -0.4% | 3,443,000 |
| 2010/07/26 | 452 | 459 | 451 | 454 | +8 | +1.8% | 4,193,000 |
| 2010/07/23 | 451 | 451 | 444 | 446 | +6 | +1.4% | 4,123,000 |
| 2010/07/22 | 442 | 444 | 435 | 440 | -8 | -1.8% | 5,257,000 |
| 2010/07/21 | 453 | 454 | 444 | 448 | -1 | -0.2% | 4,169,000 |
| 2010/07/20 | 444 | 451 | 443 | 449 | +1 | +0.2% | 6,246,000 |
| 2010/07/16 | 457 | 462 | 446 | 448 | -12 | -2.6% | 5,231,000 |
| 2010/07/15 | 465 | 466 | 459 | 460 | -7 | -1.5% | 5,370,000 |
| 2010/07/14 | 469 | 472 | 466 | 467 | +8 | +1.7% | 4,494,000 |
| 2010/07/13 | 466 | 468 | 456 | 459 | -6 | -1.3% | 4,510,000 |
| 2010/07/12 | 468 | 474 | 463 | 465 | -2 | -0.4% | 3,060,000 |
| 2010/07/09 | 475 | 477 | 464 | 467 | -7 | -1.5% | 5,713,000 |
| 2010/07/08 | 478 | 480 | 471 | 474 | +8 | +1.7% | 4,537,000 |
| 2010/07/07 | 466 | 470 | 461 | 466 | -2 | -0.4% | 3,891,000 |
| 2010/07/06 | 453 | 468 | 450 | 468 | +11 | +2.4% | 5,523,000 |
| 2010/07/05 | 458 | 461 | 456 | 457 | +1 | +0.2% | 3,916,000 |
| 2010/07/02 | 463 | 463 | 455 | 456 | -3 | -0.7% | 5,597,000 |
| 2010/07/01 | 460 | 463 | 455 | 459 | -8 | -1.7% | 5,199,000 |
| 2010/06/30 | 462 | 470 | 460 | 467 | -7 | -1.5% | 4,192,000 |
| 2010/06/29 | 481 | 484 | 472 | 474 | -4 | -0.8% | 3,544,000 |
| 2010/06/28 | 483 | 485 | 477 | 478 | -4 | -0.8% | 3,954,000 |
3351～
3400
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
