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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,203 | 1,210 | 1,198.5 | 1,198.5 | -4.5 | -0.4% | 3,795,000 |
| 2025/09/11 | 1,205.5 | 1,209 | 1,196.5 | 1,203 | +0.5 | ±0% | 3,103,600 |
| 2025/09/10 | 1,203 | 1,217.5 | 1,198 | 1,202.5 | +2 | +0.2% | 3,566,600 |
| 2025/09/09 | 1,216 | 1,216.5 | 1,199 | 1,200.5 | -16.5 | -1.4% | 4,408,000 |
| 2025/09/08 | 1,226.5 | 1,229 | 1,215 | 1,217 | -3 | -0.2% | 3,490,500 |
| 2025/09/05 | 1,220 | 1,224.5 | 1,211 | 1,220 | +11 | +0.9% | 3,252,700 |
| 2025/09/04 | 1,216 | 1,223.5 | 1,206.5 | 1,209 | -1.5 | -0.1% | 3,669,700 |
| 2025/09/03 | 1,230 | 1,234 | 1,204 | 1,210.5 | -25 | -2% | 6,248,100 |
| 2025/09/02 | 1,229.5 | 1,239 | 1,225 | 1,235.5 | +6 | +0.5% | 2,718,800 |
| 2025/09/01 | 1,210 | 1,233.5 | 1,209.5 | 1,229.5 | +20 | +1.7% | 3,317,300 |
| 2025/08/29 | 1,221 | 1,221.5 | 1,209.5 | 1,209.5 | -12 | -1% | 3,715,100 |
| 2025/08/28 | 1,225 | 1,228.5 | 1,214.5 | 1,221.5 | -1 | -0.1% | 4,022,400 |
| 2025/08/27 | 1,205.5 | 1,234 | 1,202.5 | 1,222.5 | +14.5 | +1.2% | 6,988,100 |
| 2025/08/26 | 1,225.5 | 1,231.5 | 1,208 | 1,208 | -29 | -2.3% | 9,527,500 |
| 2025/08/25 | 1,251 | 1,254 | 1,236 | 1,237 | -6 | -0.5% | 4,233,100 |
| 2025/08/22 | 1,236.5 | 1,250 | 1,223.5 | 1,243 | +1 | +0.1% | 7,854,100 |
| 2025/08/21 | 1,184 | 1,254.5 | 1,181 | 1,242 | +78 | +6.7% | 12,977,700 |
| 2025/08/20 | 1,156.5 | 1,169 | 1,155 | 1,164 | +8 | +0.7% | 4,296,800 |
| 2025/08/19 | 1,150 | 1,159 | 1,145.5 | 1,156 | +19 | +1.7% | 4,990,300 |
| 2025/08/18 | 1,130.5 | 1,143 | 1,130 | 1,137 | +1 | +0.1% | 2,915,300 |
| 2025/08/15 | 1,121 | 1,138 | 1,118 | 1,136 | +16.5 | +1.5% | 3,862,500 |
| 2025/08/14 | 1,128 | 1,132.5 | 1,112.5 | 1,119.5 | ±0 | ±0% | 5,974,700 |
| 2025/08/13 | 1,111.5 | 1,123.5 | 1,107 | 1,119.5 | +7.5 | +0.7% | 4,596,800 |
| 2025/08/12 | 1,122.5 | 1,125.5 | 1,112 | 1,112 | -5.5 | -0.5% | 4,621,300 |
| 2025/08/08 | 1,100 | 1,120 | 1,094 | 1,117.5 | +20.5 | +1.9% | 4,461,100 |
| 2025/08/07 | 1,095.5 | 1,099.5 | 1,086.5 | 1,097 | -5 | -0.5% | 4,587,400 |
| 2025/08/06 | 1,095.5 | 1,109.5 | 1,089.5 | 1,102 | +11 | +1% | 4,210,800 |
| 2025/08/05 | 1,086 | 1,098 | 1,075.5 | 1,091 | +12.5 | +1.2% | 4,984,300 |
| 2025/08/04 | 1,056.5 | 1,079.5 | 1,051 | 1,078.5 | +1.5 | +0.1% | 5,133,400 |
| 2025/08/01 | 1,065 | 1,080 | 1,050 | 1,077 | +21.5 | +2% | 8,335,200 |
| 2025/07/31 | 1,038 | 1,103.5 | 1,033 | 1,055.5 | +17.5 | +1.7% | 9,244,700 |
| 2025/07/30 | 1,025 | 1,040.5 | 1,023.5 | 1,038 | +5 | +0.5% | 2,834,700 |
| 2025/07/29 | 1,030 | 1,034.5 | 1,027.5 | 1,033 | -4 | -0.4% | 2,878,500 |
| 2025/07/28 | 1,045 | 1,046 | 1,032.5 | 1,037 | -4.5 | -0.4% | 3,440,400 |
| 2025/07/25 | 1,042 | 1,045 | 1,033 | 1,041.5 | -5.5 | -0.5% | 3,588,800 |
| 2025/07/24 | 1,048 | 1,048.5 | 1,038.5 | 1,047 | +14 | +1.4% | 3,799,300 |
| 2025/07/23 | 1,021 | 1,041 | 1,020 | 1,033 | +27.5 | +2.7% | 5,818,000 |
| 2025/07/22 | 1,000 | 1,010.5 | 996.8 | 1,005.5 | -0.5 | ±0% | 3,642,800 |
| 2025/07/18 | 1,011.5 | 1,012 | 1,005.5 | 1,006 | -6.5 | -0.6% | 2,526,100 |
| 2025/07/17 | 1,006 | 1,013 | 1,005 | 1,012.5 | +4 | +0.4% | 2,773,900 |
| 2025/07/16 | 1,013 | 1,016.5 | 1,004.5 | 1,008.5 | -2.5 | -0.2% | 3,029,600 |
| 2025/07/15 | 1,015.5 | 1,016 | 1,007.5 | 1,011 | -3.5 | -0.3% | 3,340,300 |
| 2025/07/14 | 1,010 | 1,019 | 1,006 | 1,014.5 | -2 | -0.2% | 2,595,400 |
| 2025/07/11 | 1,028.5 | 1,030 | 1,015 | 1,016.5 | -5.5 | -0.5% | 3,731,400 |
| 2025/07/10 | 1,019 | 1,025 | 1,012 | 1,022 | +1 | +0.1% | 4,391,000 |
| 2025/07/09 | 1,020.5 | 1,026.5 | 1,019.5 | 1,021 | +5 | +0.5% | 3,563,900 |
| 2025/07/08 | 1,014.5 | 1,022.5 | 1,007.5 | 1,016 | -1.5 | -0.1% | 3,677,500 |
| 2025/07/07 | 1,030 | 1,031.5 | 1,016 | 1,017.5 | -15.5 | -1.5% | 2,346,600 |
| 2025/07/04 | 1,045 | 1,049.5 | 1,029 | 1,033 | -18.5 | -1.8% | 3,248,500 |
| 2025/07/03 | 1,039 | 1,053.5 | 1,033 | 1,051.5 | +12 | +1.2% | 4,246,200 |
1～
50
件表示中 / 3783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 | 119,800円 | +2.6% | +11.7% | 3.34% | 13.01倍 | 0.88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 |
| 日東電 | 345,800円 | -3.0% | -8.3% | 1.74% | 18.64倍 | 2.23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 |
| ユニチャーム | 97,900円 | -1.5% | -5.6% | 1.84% | 20.02倍 | 2.23倍 |
|
生理用品、乳幼児・大人用紙おむつトップ。ペットケア用品も首位級。中国軸のアジア展開に強み |
| 三菱ケミＧ | 88,400円 | -15.1% | +9.5% | 3.62% | 8.29倍 | 0.69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。産業ガスも。製薬は売却へ |
| 積水化 | 286,000円 | +5.1% | +5.1% | 2.80% | 14.43倍 | 1.47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
