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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 988.9 | 1,003.5 | 983.3 | 1,002 | +8 | +0.8% | 3,431,400 |
| 2025/04/30 | 989.4 | 995 | 984.3 | 994 | +4.7 | +0.5% | 5,485,700 |
| 2025/04/28 | 983.5 | 993.3 | 981.6 | 989.3 | +6.6 | +0.7% | 5,809,700 |
| 2025/04/25 | 980 | 987.7 | 973.1 | 982.7 | +10.7 | +1.1% | 3,739,000 |
| 2025/04/24 | 971 | 979 | 970 | 972 | +8.9 | +0.9% | 3,185,500 |
| 2025/04/23 | 964 | 969.6 | 957.7 | 963.1 | +16.6 | +1.8% | 4,018,600 |
| 2025/04/22 | 938.2 | 949.6 | 937.1 | 946.5 | +1.4 | +0.1% | 4,252,300 |
| 2025/04/21 | 960 | 960.2 | 944.3 | 945.1 | -19.8 | -2.1% | 2,189,300 |
| 2025/04/18 | 966 | 966.8 | 958.9 | 964.9 | +6.4 | +0.7% | 2,122,800 |
| 2025/04/17 | 953 | 958.5 | 947.3 | 958.5 | +5.1 | +0.5% | 2,334,500 |
| 2025/04/16 | 958.4 | 966.4 | 946.6 | 953.4 | -9.8 | -1% | 3,191,000 |
| 2025/04/15 | 969.7 | 976.1 | 960.8 | 963.2 | +6.2 | +0.6% | 2,925,100 |
| 2025/04/14 | 957.6 | 965.4 | 952.6 | 957 | +11.8 | +1.2% | 3,219,100 |
| 2025/04/11 | 924.5 | 949.2 | 921.9 | 945.2 | -48.9 | -4.9% | 6,637,500 |
| 2025/04/10 | 988 | 1,000 | 966.1 | 994.1 | +79.2 | +8.7% | 8,143,300 |
| 2025/04/09 | 917.5 | 933.7 | 901 | 914.9 | -32.6 | -3.4% | 6,563,600 |
| 2025/04/08 | 919.1 | 953.9 | 919.1 | 947.5 | +43.4 | +4.8% | 4,892,800 |
| 2025/04/07 | 885.3 | 920.6 | 880 | 904.1 | -74.2 | -7.6% | 5,844,800 |
| 2025/04/04 | 980 | 994 | 962.7 | 978.3 | -27.7 | -2.8% | 5,141,800 |
| 2025/04/03 | 980.5 | 1,009 | 980.1 | 1,006 | -32.5 | -3.1% | 4,781,600 |
| 2025/04/02 | 1,055.5 | 1,056.5 | 1,034.5 | 1,038.5 | -14.5 | -1.4% | 4,567,900 |
| 2025/04/01 | 1,062 | 1,070 | 1,053 | 1,053 | +6 | +0.6% | 4,044,100 |
| 2025/03/31 | 1,070.5 | 1,077 | 1,043 | 1,047 | -45.5 | -4.2% | 5,416,900 |
| 2025/03/28 | 1,096.5 | 1,097 | 1,081 | 1,092.5 | -24.5 | -2.2% | 3,491,500 |
| 2025/03/27 | 1,117 | 1,119 | 1,107 | 1,117 | +5.5 | +0.5% | 4,494,700 |
| 2025/03/26 | 1,112.5 | 1,113 | 1,103.5 | 1,111.5 | +2 | +0.2% | 4,416,800 |
| 2025/03/25 | 1,095 | 1,112 | 1,094 | 1,109.5 | +25 | +2.3% | 5,272,100 |
| 2025/03/24 | 1,089 | 1,091 | 1,080.5 | 1,084.5 | -2 | -0.2% | 2,378,900 |
| 2025/03/21 | 1,081 | 1,089.5 | 1,076.5 | 1,086.5 | +0.5 | ±0% | 5,185,400 |
| 2025/03/19 | 1,077 | 1,099.5 | 1,077 | 1,086 | +14 | +1.3% | 4,046,100 |
| 2025/03/18 | 1,066 | 1,072.5 | 1,060 | 1,072 | +10.5 | +1% | 2,947,700 |
| 2025/03/17 | 1,052 | 1,069.5 | 1,050 | 1,061.5 | +18.5 | +1.8% | 3,051,400 |
| 2025/03/14 | 1,043 | 1,048 | 1,036 | 1,043 | -8 | -0.8% | 4,363,200 |
| 2025/03/13 | 1,041 | 1,059.5 | 1,039.5 | 1,051 | +10.5 | +1% | 5,278,500 |
| 2025/03/12 | 1,026 | 1,045.5 | 1,024 | 1,040.5 | +22.5 | +2.2% | 6,612,200 |
| 2025/03/11 | 1,040.5 | 1,044 | 1,011.5 | 1,018 | -35.5 | -3.4% | 6,166,600 |
| 2025/03/10 | 1,053.5 | 1,063 | 1,046 | 1,053.5 | +3 | +0.3% | 3,726,000 |
| 2025/03/07 | 1,050 | 1,057.5 | 1,047 | 1,050.5 | -5.5 | -0.5% | 5,192,200 |
| 2025/03/06 | 1,046.5 | 1,061 | 1,044.5 | 1,056 | +11.5 | +1.1% | 4,449,100 |
| 2025/03/05 | 1,033.5 | 1,045 | 1,028 | 1,044.5 | +14.5 | +1.4% | 3,976,000 |
| 2025/03/04 | 1,048.5 | 1,052 | 1,030 | 1,030 | +3.5 | +0.3% | 6,850,300 |
| 2025/03/03 | 1,026 | 1,033.5 | 1,019 | 1,026.5 | +5 | +0.5% | 3,549,100 |
| 2025/02/28 | 1,018.5 | 1,023 | 1,009 | 1,021.5 | -1.5 | -0.1% | 12,106,900 |
| 2025/02/27 | 1,015 | 1,025.5 | 1,011 | 1,023 | +12 | +1.2% | 4,777,000 |
| 2025/02/26 | 1,016 | 1,016 | 1,001 | 1,011 | -1 | -0.1% | 4,292,000 |
| 2025/02/25 | 1,011.5 | 1,018.5 | 1,008.5 | 1,012 | ±0 | ±0% | 4,567,300 |
| 2025/02/21 | 998 | 1,016 | 997.6 | 1,012 | +9 | +0.9% | 5,693,200 |
| 2025/02/20 | 1,001 | 1,008.5 | 999 | 1,003 | -10 | -1% | 5,423,400 |
| 2025/02/19 | 1,017.5 | 1,027 | 1,010 | 1,013 | -10 | -1% | 3,861,900 |
| 2025/02/18 | 1,028 | 1,032 | 1,023 | 1,023 | -8 | -0.8% | 2,057,600 |
1～
50
件表示中 / 3691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 | 100,200円 | +9.3% | +106.4% | 3.59% | 12.37倍 | 0.77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 | 458,500円 | +3.6% | +8.1% | 1.05% | 20.57倍 | 2.16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 | 254,600円 | -3.0% | -8.3% | 2.36% | 14.16倍 | 1.69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 |
| 積水化 | 245,100円 | +5.1% | +5.1% | 3.26% | 12.48倍 | 1.27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 | 69,700円 | +1.9% | -31.0% | 4.59% | 19.07倍 | 0.57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 |
市場注目の銘柄
チャート関連のコラム
