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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 506 | 506 | 498 | 499 | -8 | -1.6% | 3,840,000 |
| 2010/06/16 | 509 | 511 | 505 | 507 | +7 | +1.4% | 4,920,000 |
| 2010/06/15 | 498 | 501 | 496 | 500 | +5 | +1% | 4,557,000 |
| 2010/06/14 | 489 | 495 | 489 | 495 | +10 | +2.1% | 2,437,000 |
| 2010/06/11 | 487 | 490 | 483 | 485 | +6 | +1.3% | 7,565,000 |
| 2010/06/10 | 477 | 480 | 474 | 479 | +5 | +1.1% | 2,721,000 |
| 2010/06/09 | 474 | 482 | 472 | 474 | -4 | -0.8% | 5,512,000 |
| 2010/06/08 | 477 | 486 | 476 | 478 | -2 | -0.4% | 4,663,000 |
| 2010/06/07 | 484 | 486 | 475 | 480 | -12 | -2.4% | 6,318,000 |
| 2010/06/04 | 491 | 496 | 488 | 492 | -1 | -0.2% | 6,724,000 |
| 2010/06/03 | 489 | 495 | 488 | 493 | +19 | +4% | 7,872,000 |
| 2010/06/02 | 473 | 485 | 471 | 474 | -5 | -1% | 8,454,000 |
| 2010/06/01 | 480 | 482 | 474 | 479 | ±0 | ±0% | 4,612,000 |
| 2010/05/31 | 474 | 485 | 471 | 479 | +7 | +1.5% | 7,091,000 |
| 2010/05/28 | 475 | 475 | 467 | 472 | +5 | +1.1% | 5,500,000 |
| 2010/05/27 | 460 | 468 | 455 | 467 | +6 | +1.3% | 6,876,000 |
| 2010/05/26 | 466 | 469 | 456 | 461 | -7 | -1.5% | 9,212,000 |
| 2010/05/25 | 479 | 479 | 465 | 468 | -14 | -2.9% | 5,279,000 |
| 2010/05/24 | 487 | 488 | 480 | 482 | -1 | -0.2% | 4,456,000 |
| 2010/05/21 | 480 | 486 | 473 | 483 | -11 | -2.2% | 5,371,000 |
| 2010/05/20 | 497 | 499 | 491 | 494 | -4 | -0.8% | 5,166,000 |
| 2010/05/19 | 497 | 499 | 487 | 498 | -9 | -1.8% | 7,353,000 |
| 2010/05/18 | 523 | 523 | 503 | 507 | -12 | -2.3% | 7,703,000 |
| 2010/05/17 | 518 | 525 | 514 | 519 | -7 | -1.3% | 6,182,000 |
| 2010/05/14 | 524 | 535 | 522 | 526 | -6 | -1.1% | 7,990,000 |
| 2010/05/13 | 527 | 532 | 521 | 532 | +15 | +2.9% | 5,138,000 |
| 2010/05/12 | 518 | 522 | 511 | 517 | +5 | +1% | 5,692,000 |
| 2010/05/11 | 526 | 530 | 511 | 512 | -11 | -2.1% | 7,508,000 |
| 2010/05/10 | 509 | 529 | 505 | 523 | +18 | +3.6% | 12,334,000 |
| 2010/05/07 | 502 | 506 | 492 | 505 | -16 | -3.1% | 7,644,000 |
| 2010/05/06 | 528 | 528 | 519 | 521 | -10 | -1.9% | 6,585,000 |
| 2010/04/30 | 537 | 539 | 528 | 531 | +4 | +0.8% | 5,385,000 |
| 2010/04/28 | 525 | 528 | 523 | 527 | -8 | -1.5% | 6,421,000 |
| 2010/04/27 | 526 | 537 | 526 | 535 | +8 | +1.5% | 5,516,000 |
| 2010/04/26 | 520 | 529 | 517 | 527 | +13 | +2.5% | 5,343,000 |
| 2010/04/23 | 516 | 517 | 510 | 514 | -3 | -0.6% | 5,883,000 |
| 2010/04/22 | 521 | 524 | 514 | 517 | -4 | -0.8% | 8,094,000 |
| 2010/04/21 | 513 | 523 | 509 | 521 | +17 | +3.4% | 7,228,000 |
| 2010/04/20 | 505 | 510 | 503 | 504 | +1 | +0.2% | 4,234,000 |
| 2010/04/19 | 511 | 517 | 502 | 503 | -8 | -1.6% | 7,605,000 |
| 2010/04/16 | 520 | 520 | 508 | 511 | -10 | -1.9% | 5,090,000 |
| 2010/04/15 | 514 | 525 | 513 | 521 | +10 | +2% | 7,936,000 |
| 2010/04/14 | 510 | 513 | 508 | 511 | +6 | +1.2% | 4,776,000 |
| 2010/04/13 | 505 | 507 | 500 | 505 | ±0 | ±0% | 3,763,000 |
| 2010/04/12 | 511 | 512 | 505 | 505 | ±0 | ±0% | 3,392,000 |
| 2010/04/09 | 505 | 509 | 504 | 505 | ±0 | ±0% | 4,630,000 |
| 2010/04/08 | 506 | 511 | 504 | 505 | -2 | -0.4% | 3,577,000 |
| 2010/04/07 | 506 | 508 | 503 | 507 | +2 | +0.4% | 3,163,000 |
| 2010/04/06 | 509 | 510 | 501 | 505 | -5 | -1% | 4,942,000 |
| 2010/04/05 | 512 | 514 | 509 | 510 | +2 | +0.4% | 2,738,000 |
3401～
3450
件表示中 / 3452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 | 107,400円 | +4.6% | +100.8% | 3.35% | 14.89倍 | 0.82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 |
| 資生堂 | 451,000円 | +2.8% | +4.7% | 1.33% | 81.93倍 | 2.91倍 |
|
化粧品国内大手。中国を第２の本社と位置づけ、積極展開。高価格帯スキンケアの強化に注力 |
| 日東電 | 1,247,000円 | -0.6% | +0.8% | 2.25% | 17.64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 | 90,700円 | -3.9% | +56.6% | 3.53% | 9.56倍 | 0.75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 | 226,000円 | +5.6% | -3.2% | 3.32% | 12.21倍 | 1.20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
