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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 1,013 | 1,015.5 | 1,002.5 | 1,014.5 | +7 | +0.7% | 7,326,400 |
2023/12/07 | 1,012 | 1,014.5 | 1,004 | 1,007.5 | -3 | -0.3% | 2,996,000 |
2023/12/06 | 998 | 1,013.5 | 996.1 | 1,010.5 | +3 | +0.3% | 3,816,200 |
2023/12/05 | 1,011 | 1,018.5 | 1,005.5 | 1,007.5 | +1 | +0.1% | 3,358,300 |
2023/12/04 | 1,002.5 | 1,013 | 997.7 | 1,006.5 | -13 | -1.3% | 4,275,400 |
2023/12/01 | 1,027 | 1,027 | 1,013 | 1,019.5 | -7 | -0.7% | 6,324,900 |
2023/11/30 | 1,017.5 | 1,026.5 | 1,013 | 1,026.5 | ±0 | ±0% | 12,344,300 |
2023/11/29 | 1,012 | 1,027.5 | 1,010.5 | 1,026.5 | +9 | +0.9% | 3,470,000 |
2023/11/28 | 1,022 | 1,023 | 1,011 | 1,017.5 | -5.5 | -0.5% | 2,989,100 |
2023/11/27 | 1,030 | 1,031 | 1,013 | 1,023 | -6.5 | -0.6% | 3,813,600 |
2023/11/24 | 1,023 | 1,031 | 1,019 | 1,029.5 | +11.5 | +1.1% | 5,265,700 |
2023/11/22 | 1,012 | 1,024.5 | 1,010 | 1,018 | +7.5 | +0.7% | 3,363,800 |
2023/11/21 | 1,010 | 1,018 | 1,007.5 | 1,010.5 | +3.5 | +0.3% | 3,388,400 |
2023/11/20 | 1,025 | 1,026 | 1,003 | 1,007 | -18.5 | -1.8% | 3,650,500 |
2023/11/17 | 1,012 | 1,025.5 | 1,011 | 1,025.5 | +18 | +1.8% | 3,855,800 |
2023/11/16 | 1,020 | 1,020 | 1,001 | 1,007.5 | -12.5 | -1.2% | 3,371,700 |
2023/11/15 | 1,019 | 1,020 | 1,009.5 | 1,020 | +7.5 | +0.7% | 3,927,100 |
2023/11/14 | 1,002 | 1,018 | 1,002 | 1,012.5 | +11 | +1.1% | 5,275,900 |
2023/11/13 | 1,004.5 | 1,007.5 | 994.6 | 1,001.5 | -6.5 | -0.6% | 4,113,000 |
2023/11/10 | 1,005.5 | 1,009 | 997.1 | 1,008 | +2.5 | +0.2% | 3,733,400 |
2023/11/09 | 1,003.5 | 1,018.5 | 998.9 | 1,005.5 | +2 | +0.2% | 5,751,900 |
2023/11/08 | 1,001 | 1,014.5 | 989.3 | 1,003.5 | +8.9 | +0.9% | 12,814,600 |
2023/11/07 | 947.3 | 999.8 | 944.2 | 994.6 | +40.9 | +4.3% | 17,164,300 |
2023/11/06 | 946 | 955.8 | 940.8 | 953.7 | +18.3 | +2% | 6,577,700 |
2023/11/02 | 943 | 944.5 | 932.6 | 935.4 | -3.2 | -0.3% | 4,241,100 |
2023/11/01 | 934.7 | 941.8 | 931.9 | 938.6 | +15.2 | +1.6% | 5,671,700 |
2023/10/31 | 924.6 | 929.1 | 917.5 | 923.4 | +5.1 | +0.6% | 5,085,000 |
2023/10/30 | 924 | 924.7 | 914.2 | 918.3 | -8.8 | -0.9% | 14,115,300 |
2023/10/27 | 913.5 | 927.5 | 913.5 | 927.1 | +16.7 | +1.8% | 3,762,900 |
2023/10/26 | 913.8 | 920 | 906.8 | 910.4 | -3.4 | -0.4% | 4,156,800 |
2023/10/25 | 920.4 | 925.7 | 913 | 913.8 | -3.1 | -0.3% | 3,488,600 |
2023/10/24 | 912.9 | 919 | 900.7 | 916.9 | +6.9 | +0.8% | 5,110,100 |
2023/10/23 | 924 | 924 | 910 | 910 | -14.7 | -1.6% | 4,385,000 |
2023/10/20 | 923.7 | 930.7 | 921.6 | 924.7 | -4.7 | -0.5% | 3,530,400 |
2023/10/19 | 924.3 | 931.9 | 922.6 | 929.4 | -2.2 | -0.2% | 2,773,400 |
2023/10/18 | 933.4 | 936.9 | 927.2 | 931.6 | +2.7 | +0.3% | 3,483,000 |
2023/10/17 | 939.8 | 942.7 | 927.8 | 928.9 | -1.8 | -0.2% | 2,983,600 |
2023/10/16 | 932.6 | 936.1 | 927.2 | 930.7 | -5.7 | -0.6% | 4,161,700 |
2023/10/13 | 939.5 | 944 | 932.6 | 936.4 | -8.4 | -0.9% | 5,360,900 |
2023/10/12 | 935 | 945.6 | 933.2 | 944.8 | +14.8 | +1.6% | 4,952,400 |
2023/10/11 | 927 | 935.4 | 924.6 | 930 | +8.9 | +1% | 4,612,600 |
2023/10/10 | 918.3 | 927.3 | 916.8 | 921.1 | +12.7 | +1.4% | 4,893,000 |
2023/10/06 | 910.8 | 913.3 | 903.8 | 908.4 | -2.9 | -0.3% | 3,825,400 |
2023/10/05 | 905 | 912.8 | 897.8 | 911.3 | +12 | +1.3% | 5,438,500 |
2023/10/04 | 910.1 | 910.9 | 896 | 899.3 | -15.8 | -1.7% | 8,710,700 |
2023/10/03 | 934.9 | 935.4 | 913.6 | 915.1 | -19.1 | -2% | 6,541,200 |
2023/10/02 | 945.6 | 953 | 933.3 | 934.2 | -5.7 | -0.6% | 4,516,400 |
2023/09/29 | 951.1 | 952.9 | 937.5 | 939.9 | -14 | -1.5% | 7,079,400 |
2023/09/28 | 962.8 | 964.2 | 950.1 | 953.9 | -27 | -2.8% | 5,192,000 |
2023/09/27 | 979.7 | 980.9 | 971.1 | 980.9 | +3.9 | +0.4% | 6,146,700 |
101~
150
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