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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,055 | 1,073.5 | 1,051.5 | 1,068 | ±0 | ±0% | 6,179,100 |
| 2024/04/25 | 1,090 | 1,099 | 1,062.5 | 1,068 | -6 | -0.6% | 6,151,800 |
| 2024/04/24 | 1,100 | 1,112 | 1,046 | 1,074 | -25 | -2.3% | 9,739,500 |
| 2024/04/23 | 1,115 | 1,117 | 1,097.5 | 1,099 | -9.5 | -0.9% | 1,819,900 |
| 2024/04/22 | 1,111.5 | 1,113 | 1,100.5 | 1,108.5 | +13.5 | +1.2% | 2,244,500 |
| 2024/04/19 | 1,100 | 1,100 | 1,079.5 | 1,095 | -14.5 | -1.3% | 2,555,100 |
| 2024/04/18 | 1,098.5 | 1,112.5 | 1,098.5 | 1,109.5 | +12 | +1.1% | 1,930,700 |
| 2024/04/17 | 1,113 | 1,114 | 1,094.5 | 1,097.5 | -12.5 | -1.1% | 2,203,600 |
| 2024/04/16 | 1,108.5 | 1,120 | 1,105 | 1,110 | -7 | -0.6% | 2,992,400 |
| 2024/04/15 | 1,103 | 1,118.5 | 1,096 | 1,117 | +8 | +0.7% | 2,338,900 |
| 2024/04/12 | 1,121.5 | 1,127 | 1,108 | 1,109 | -19 | -1.7% | 3,028,900 |
| 2024/04/11 | 1,115.5 | 1,128.5 | 1,114 | 1,128 | -2.5 | -0.2% | 2,430,600 |
| 2024/04/10 | 1,120 | 1,131.5 | 1,120 | 1,130.5 | +8 | +0.7% | 2,405,800 |
| 2024/04/09 | 1,110 | 1,123.5 | 1,105 | 1,122.5 | +16.5 | +1.5% | 2,861,800 |
| 2024/04/08 | 1,100 | 1,108 | 1,097.5 | 1,106 | +12.5 | +1.1% | 2,336,600 |
| 2024/04/05 | 1,100 | 1,100 | 1,081.5 | 1,093.5 | +3 | +0.3% | 2,500,500 |
| 2024/04/04 | 1,085.5 | 1,096 | 1,080 | 1,090.5 | +13.5 | +1.3% | 2,898,200 |
| 2024/04/03 | 1,073.5 | 1,087 | 1,063.5 | 1,077 | +3 | +0.3% | 3,921,500 |
| 2024/04/02 | 1,073 | 1,077.5 | 1,061.5 | 1,074 | -4.5 | -0.4% | 5,123,400 |
| 2024/04/01 | 1,106.5 | 1,108.5 | 1,068.5 | 1,078.5 | -33.5 | -3% | 5,342,200 |
| 2024/03/29 | 1,112.5 | 1,124.5 | 1,108 | 1,112 | +5 | +0.5% | 3,054,800 |
| 2024/03/28 | 1,114.5 | 1,119.5 | 1,104 | 1,107 | -31.5 | -2.8% | 3,718,600 |
| 2024/03/27 | 1,140 | 1,142 | 1,135.5 | 1,138.5 | +7.5 | +0.7% | 3,292,200 |
| 2024/03/26 | 1,125 | 1,134 | 1,120.5 | 1,131 | +11.5 | +1% | 2,607,000 |
| 2024/03/25 | 1,135 | 1,135.5 | 1,117 | 1,119.5 | -23.5 | -2.1% | 3,501,100 |
| 2024/03/22 | 1,133 | 1,148 | 1,131.5 | 1,143 | +8.5 | +0.7% | 4,048,400 |
| 2024/03/21 | 1,128 | 1,142.5 | 1,125 | 1,134.5 | +15 | +1.3% | 4,318,300 |
| 2024/03/19 | 1,113 | 1,127.5 | 1,111.5 | 1,119.5 | +0.5 | ±0% | 3,501,000 |
| 2024/03/18 | 1,115 | 1,129.5 | 1,111.5 | 1,119 | +8 | +0.7% | 4,803,500 |
| 2024/03/15 | 1,103 | 1,116 | 1,096 | 1,111 | ±0 | ±0% | 6,389,800 |
| 2024/03/14 | 1,078 | 1,112 | 1,075 | 1,111 | +38.5 | +3.6% | 6,794,200 |
| 2024/03/13 | 1,058 | 1,078 | 1,058 | 1,072.5 | +9.5 | +0.9% | 4,315,900 |
| 2024/03/12 | 1,050 | 1,063 | 1,040.5 | 1,063 | +3 | +0.3% | 4,374,800 |
| 2024/03/11 | 1,069 | 1,069 | 1,051.5 | 1,060 | -16 | -1.5% | 3,680,700 |
| 2024/03/08 | 1,063.5 | 1,079.5 | 1,061 | 1,076 | +7.5 | +0.7% | 4,208,700 |
| 2024/03/07 | 1,071 | 1,078 | 1,064 | 1,068.5 | ±0 | ±0% | 2,664,700 |
| 2024/03/06 | 1,057.5 | 1,071 | 1,056.5 | 1,068.5 | +11 | +1% | 3,385,200 |
| 2024/03/05 | 1,074.5 | 1,076 | 1,050.5 | 1,057.5 | -23.5 | -2.2% | 4,521,800 |
| 2024/03/04 | 1,073 | 1,086.5 | 1,068 | 1,081 | +7 | +0.7% | 6,000,800 |
| 2024/03/01 | 1,049 | 1,079 | 1,043.5 | 1,074 | +32.5 | +3.1% | 6,208,200 |
| 2024/02/29 | 1,041 | 1,046 | 1,031.5 | 1,041.5 | -5 | -0.5% | 4,974,900 |
| 2024/02/28 | 1,042 | 1,049 | 1,039 | 1,046.5 | +1.5 | +0.1% | 3,079,800 |
| 2024/02/27 | 1,046 | 1,049.5 | 1,038 | 1,045 | -4 | -0.4% | 2,917,500 |
| 2024/02/26 | 1,060 | 1,065 | 1,046 | 1,049 | +1 | +0.1% | 3,022,200 |
| 2024/02/22 | 1,059 | 1,059 | 1,044.5 | 1,048 | +0.5 | ±0% | 4,669,900 |
| 2024/02/21 | 1,056 | 1,057.5 | 1,037 | 1,047.5 | -4.5 | -0.4% | 3,118,300 |
| 2024/02/20 | 1,055.5 | 1,058 | 1,046 | 1,052 | +2.5 | +0.2% | 2,515,500 |
| 2024/02/19 | 1,034.5 | 1,053 | 1,033 | 1,049.5 | +20.5 | +2% | 2,858,100 |
| 2024/02/16 | 1,018.5 | 1,033 | 1,015 | 1,029 | +19 | +1.9% | 4,220,000 |
| 2024/02/15 | 1,023 | 1,024 | 1,002.5 | 1,010 | -10.5 | -1% | 4,413,700 |
1～
50
件表示中 / 3445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 | 106,800円 | +1.8% | -1.3% | 3.37% | 18.51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 |
| 日本酸素 | 454,700円 | +3.7% | +31.7% | 0.88% | 20.29倍 | 2.31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 |
| 資生堂 | 419,600円 | +2.8% | +4.7% | 1.43% | 76.22倍 | 2.71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 |
| 三菱ケミＧ | 89,700円 | -3.9% | +56.6% | 3.57% | 9.46倍 | 0.74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 | 222,800円 | +1.6% | -1.2% | 3.19% | 12.52倍 | 1.26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
