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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 972 | 984.2 | 966.7 | 967.7 | -16.2 | -1.6% | 5,793,800 |
| 2022/10/07 | 991.4 | 992.4 | 981.9 | 983.9 | -14.5 | -1.5% | 3,323,700 |
| 2022/10/06 | 993.8 | 1,004 | 993.8 | 998.4 | +3.6 | +0.4% | 3,464,000 |
| 2022/10/05 | 994.9 | 1,004 | 990.1 | 994.8 | +9.6 | +1% | 4,482,300 |
| 2022/10/04 | 979.9 | 988.9 | 977.3 | 985.2 | +25.5 | +2.7% | 5,493,200 |
| 2022/10/03 | 959.3 | 964.8 | 950.5 | 959.7 | +4.2 | +0.4% | 5,697,200 |
| 2022/09/30 | 965.5 | 973.8 | 952 | 955.5 | -8.6 | -0.9% | 5,708,100 |
| 2022/09/29 | 960 | 966.7 | 949 | 964.1 | -6.6 | -0.7% | 6,773,000 |
| 2022/09/28 | 965 | 974.9 | 964.1 | 970.7 | -1.8 | -0.2% | 5,452,800 |
| 2022/09/27 | 977.5 | 985.4 | 972 | 972.5 | +7 | +0.7% | 4,077,700 |
| 2022/09/26 | 990 | 990 | 964.9 | 965.5 | -36 | -3.6% | 7,012,700 |
| 2022/09/22 | 999 | 1,004 | 994.7 | 1,001.5 | -2 | -0.2% | 4,714,800 |
| 2022/09/21 | 1,011.5 | 1,015 | 1,003.5 | 1,003.5 | -9 | -0.9% | 3,665,700 |
| 2022/09/20 | 1,012.5 | 1,021.5 | 1,011 | 1,012.5 | +3 | +0.3% | 3,106,000 |
| 2022/09/16 | 1,006 | 1,012.5 | 1,004 | 1,009.5 | -5 | -0.5% | 5,564,800 |
| 2022/09/15 | 1,019.5 | 1,020 | 1,014 | 1,014.5 | -6 | -0.6% | 3,042,600 |
| 2022/09/14 | 1,026.5 | 1,028 | 1,019.5 | 1,020.5 | -24.5 | -2.3% | 4,408,400 |
| 2022/09/13 | 1,048 | 1,052.5 | 1,035.5 | 1,045 | -1 | -0.1% | 4,576,100 |
| 2022/09/12 | 1,053 | 1,056 | 1,042 | 1,046 | +2.5 | +0.2% | 2,623,400 |
| 2022/09/09 | 1,043 | 1,044 | 1,035.5 | 1,043.5 | +5 | +0.5% | 4,708,200 |
| 2022/09/08 | 1,025 | 1,038.5 | 1,018.5 | 1,038.5 | +21 | +2.1% | 4,634,700 |
| 2022/09/07 | 1,022.5 | 1,026.5 | 1,015.5 | 1,017.5 | -7 | -0.7% | 3,919,400 |
| 2022/09/06 | 1,017 | 1,027 | 1,016.5 | 1,024.5 | +4 | +0.4% | 3,013,100 |
| 2022/09/05 | 1,016 | 1,023 | 1,014.5 | 1,020.5 | +4.5 | +0.4% | 2,839,700 |
| 2022/09/02 | 1,013.5 | 1,018 | 1,010.5 | 1,016 | +2.5 | +0.2% | 3,111,000 |
| 2022/09/01 | 1,019 | 1,023 | 1,013.5 | 1,013.5 | -9.5 | -0.9% | 3,610,000 |
| 2022/08/31 | 1,013 | 1,026.5 | 1,012.5 | 1,023 | -2 | -0.2% | 4,499,700 |
| 2022/08/30 | 1,024 | 1,028.5 | 1,019.5 | 1,025 | +5 | +0.5% | 2,360,600 |
| 2022/08/29 | 1,015 | 1,021 | 1,010.5 | 1,020 | -11.5 | -1.1% | 3,655,700 |
| 2022/08/26 | 1,035.5 | 1,039 | 1,031 | 1,031.5 | ±0 | ±0% | 1,929,400 |
| 2022/08/25 | 1,028.5 | 1,035.5 | 1,026 | 1,031.5 | +3.5 | +0.3% | 2,322,500 |
| 2022/08/24 | 1,026.5 | 1,032 | 1,023.5 | 1,028 | +2.5 | +0.2% | 1,989,300 |
| 2022/08/23 | 1,033 | 1,035.5 | 1,023.5 | 1,025.5 | -9.5 | -0.9% | 3,405,100 |
| 2022/08/22 | 1,031.5 | 1,039.5 | 1,029 | 1,035 | ±0 | ±0% | 2,072,700 |
| 2022/08/19 | 1,034.5 | 1,039 | 1,034 | 1,035 | +3 | +0.3% | 2,242,500 |
| 2022/08/18 | 1,035 | 1,039.5 | 1,031 | 1,032 | -14 | -1.3% | 2,660,800 |
| 2022/08/17 | 1,041.5 | 1,051 | 1,039.5 | 1,046 | +10.5 | +1% | 3,326,000 |
| 2022/08/16 | 1,039.5 | 1,040 | 1,031 | 1,035.5 | -7.5 | -0.7% | 2,127,500 |
| 2022/08/15 | 1,030 | 1,045 | 1,028 | 1,043 | +8.5 | +0.8% | 2,199,200 |
| 2022/08/12 | 1,027 | 1,038.5 | 1,023 | 1,034.5 | +16 | +1.6% | 3,684,700 |
| 2022/08/10 | 1,016 | 1,018.5 | 1,008.5 | 1,018.5 | +2 | +0.2% | 2,667,900 |
| 2022/08/09 | 1,022 | 1,027.5 | 1,012.5 | 1,016.5 | -4 | -0.4% | 3,261,100 |
| 2022/08/08 | 1,019 | 1,028 | 1,014.5 | 1,020.5 | +5.5 | +0.5% | 4,301,100 |
| 2022/08/05 | 1,003.5 | 1,017 | 990.9 | 1,015 | -6.5 | -0.6% | 6,133,400 |
| 2022/08/04 | 1,064 | 1,067 | 1,014 | 1,021.5 | -46.5 | -4.4% | 8,490,400 |
| 2022/08/03 | 1,069 | 1,078.5 | 1,065.5 | 1,068 | -0.5 | ±0% | 2,551,200 |
| 2022/08/02 | 1,072 | 1,076 | 1,064 | 1,068.5 | -9 | -0.8% | 2,905,800 |
| 2022/08/01 | 1,065 | 1,079 | 1,061.5 | 1,077.5 | +12 | +1.1% | 2,567,800 |
| 2022/07/29 | 1,071.5 | 1,079.5 | 1,063.5 | 1,065.5 | -5.5 | -0.5% | 2,579,700 |
| 2022/07/28 | 1,081 | 1,084.5 | 1,069 | 1,071 | -9 | -0.8% | 2,670,200 |
651～
700
件表示中 / 3715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 | 97,900円 | +2.6% | +11.7% | 4.09% | 10.64倍 | 0.72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 |
| ユニチャーム | 114,000円 | +3.6% | +5.5% | 1.58% | 23.09倍 | 2.58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 |
| 日東電 | 262,100円 | -3.0% | -8.3% | 2.29% | 14.44倍 | 1.73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 | 75,400円 | -15.1% | +9.5% | 4.24% | 7.40倍 | 0.62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 | 248,900円 | +5.1% | +5.1% | 3.21% | 12.55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 |
市場注目の銘柄
チャート関連のコラム
