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 |
|---|---|---|---|---|---|---|---|
| 2023/08/08 | 919.9 | 932.6 | 917.1 | 930 | +11.4 | +1.2% | 7,114,000 |
| 2023/08/07 | 911 | 919.1 | 904 | 918.6 | +18.6 | +2.1% | 6,924,300 |
| 2023/08/04 | 922.6 | 922.6 | 900 | 900 | -36.1 | -3.9% | 16,115,000 |
| 2023/08/03 | 965 | 965.4 | 926 | 936.1 | -33.1 | -3.4% | 13,902,000 |
| 2023/08/02 | 967.1 | 975.4 | 963.4 | 969.2 | -4.6 | -0.5% | 4,754,600 |
| 2023/08/01 | 973.8 | 977.7 | 970.7 | 973.8 | +5.4 | +0.6% | 6,919,100 |
| 2023/07/31 | 968 | 968.4 | 963.1 | 968.4 | +6.9 | +0.7% | 8,408,800 |
| 2023/07/28 | 952 | 963.9 | 950.2 | 961.5 | -0.9 | -0.1% | 7,284,100 |
| 2023/07/27 | 960 | 964.4 | 957.1 | 962.4 | +2.4 | +0.3% | 3,891,600 |
| 2023/07/26 | 964.5 | 965.7 | 958.2 | 960 | -1.1 | -0.1% | 3,783,700 |
| 2023/07/25 | 961.5 | 961.5 | 956.9 | 961.1 | -1.1 | -0.1% | 5,427,500 |
| 2023/07/24 | 956 | 962.9 | 953.3 | 962.2 | +11.2 | +1.2% | 5,901,400 |
| 2023/07/21 | 950 | 954.4 | 947.3 | 951 | +3.5 | +0.4% | 6,592,600 |
| 2023/07/20 | 954.5 | 959 | 946.5 | 947.5 | -7 | -0.7% | 7,973,100 |
| 2023/07/19 | 957.1 | 957.2 | 949.3 | 954.5 | +2.9 | +0.3% | 8,412,600 |
| 2023/07/18 | 950 | 955.5 | 948.2 | 951.6 | -7.8 | -0.8% | 5,955,300 |
| 2023/07/14 | 960.8 | 967.9 | 957.6 | 959.4 | -2.3 | -0.2% | 5,776,600 |
| 2023/07/13 | 963.1 | 966.3 | 960.2 | 961.7 | -1.4 | -0.1% | 4,928,200 |
| 2023/07/12 | 975 | 975 | 961.6 | 963.1 | -4.9 | -0.5% | 3,952,700 |
| 2023/07/11 | 980.9 | 986 | 966.2 | 968 | -5.9 | -0.6% | 5,019,200 |
| 2023/07/10 | 985 | 988 | 970.5 | 973.9 | -5.9 | -0.6% | 7,345,100 |
| 2023/07/07 | 988.3 | 988.3 | 979.1 | 979.8 | -16 | -1.6% | 5,372,200 |
| 2023/07/06 | 998.8 | 1,003.5 | 991.5 | 995.8 | +5.8 | +0.6% | 7,176,800 |
| 2023/07/05 | 983 | 990 | 978.2 | 990 | +6.7 | +0.7% | 4,012,700 |
| 2023/07/04 | 995.9 | 997 | 982.8 | 983.3 | -6.7 | -0.7% | 5,582,300 |
| 2023/07/03 | 980 | 992.5 | 976.3 | 990 | +18 | +1.9% | 7,343,700 |
| 2023/06/30 | 972 | 973.1 | 962.7 | 972 | +6.7 | +0.7% | 7,483,800 |
| 2023/06/29 | 980 | 983 | 963.8 | 965.3 | -9.9 | -1% | 6,368,500 |
| 2023/06/28 | 970.5 | 975.9 | 963.2 | 975.2 | +11.5 | +1.2% | 8,154,200 |
| 2023/06/27 | 967.8 | 969.3 | 958.6 | 963.7 | +5.8 | +0.6% | 4,986,900 |
| 2023/06/26 | 956.6 | 964.2 | 950.3 | 957.9 | +4.1 | +0.4% | 5,407,200 |
| 2023/06/23 | 969.4 | 973 | 950.6 | 953.8 | -11.3 | -1.2% | 10,170,000 |
| 2023/06/22 | 972 | 974.4 | 963.2 | 965.1 | -16.2 | -1.7% | 12,487,200 |
| 2023/06/21 | 977.6 | 981.7 | 971.4 | 981.3 | -3.5 | -0.4% | 5,322,400 |
| 2023/06/20 | 986.4 | 990.7 | 981.3 | 984.8 | -1.7 | -0.2% | 4,284,500 |
| 2023/06/19 | 976.1 | 992.8 | 974.3 | 986.5 | +14.7 | +1.5% | 6,426,600 |
| 2023/06/16 | 968 | 971.8 | 964.1 | 971.8 | -1.1 | -0.1% | 6,591,200 |
| 2023/06/15 | 961.8 | 974.5 | 955.7 | 972.9 | +11.8 | +1.2% | 6,368,800 |
| 2023/06/14 | 962.7 | 967 | 960.4 | 961.1 | +3.1 | +0.3% | 7,049,700 |
| 2023/06/13 | 961 | 961.7 | 954.7 | 958 | +1 | +0.1% | 6,409,500 |
| 2023/06/12 | 963.5 | 963.9 | 956.2 | 957 | -5.4 | -0.6% | 5,080,500 |
| 2023/06/09 | 960 | 964.5 | 957.5 | 962.4 | +4.4 | +0.5% | 5,470,300 |
| 2023/06/08 | 964.2 | 965.6 | 955.1 | 958 | -2.8 | -0.3% | 4,705,700 |
| 2023/06/07 | 979 | 979.8 | 957 | 960.8 | -9.6 | -1% | 6,288,400 |
| 2023/06/06 | 956.6 | 970.9 | 951 | 970.4 | +4 | +0.4% | 4,075,900 |
| 2023/06/05 | 972 | 973.8 | 961.7 | 966.4 | +11.2 | +1.2% | 5,268,300 |
| 2023/06/02 | 942 | 955.2 | 941.1 | 955.2 | +13.5 | +1.4% | 3,831,400 |
| 2023/06/01 | 940.9 | 945.1 | 935.6 | 941.7 | -6.8 | -0.7% | 3,715,100 |
| 2023/05/31 | 944.9 | 949.4 | 939.1 | 948.5 | -11.4 | -1.2% | 10,268,700 |
| 2023/05/30 | 962.3 | 964 | 952.2 | 959.9 | -5.6 | -0.6% | 2,769,500 |
501～
550
件表示中 / 3769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 | 123,700円 | +2.6% | +11.7% | 3.23% | 13.44倍 | 0.90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 | 330,600円 | -3.0% | -8.3% | 1.81% | 17.94倍 | 2.15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 | 100,100円 | -1.5% | -5.6% | 1.80% | 20.49倍 | 2.29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 |
| 積水化 | 283,800円 | +5.1% | +5.1% | 2.82% | 14.32倍 | 1.45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 | 82,800円 | -15.1% | +9.5% | 3.86% | 7.76倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
