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 |
|---|---|---|---|---|---|---|---|
| 2022/12/28 | 950 | 953.3 | 948.1 | 951.5 | -0.6 | -0.1% | 2,702,100 |
| 2022/12/27 | 962.6 | 965 | 951.1 | 952.1 | -4.1 | -0.4% | 1,549,100 |
| 2022/12/26 | 954 | 957.9 | 949.5 | 956.2 | +9.8 | +1% | 1,743,700 |
| 2022/12/23 | 944.2 | 948 | 939.1 | 946.4 | -4.3 | -0.5% | 2,416,600 |
| 2022/12/22 | 953 | 954 | 945.4 | 950.7 | +3.4 | +0.4% | 2,451,400 |
| 2022/12/21 | 962.5 | 962.5 | 946.3 | 947.3 | -18.1 | -1.9% | 4,134,200 |
| 2022/12/20 | 984.1 | 987.7 | 960.2 | 965.4 | -15.8 | -1.6% | 3,417,800 |
| 2022/12/19 | 975 | 983 | 973 | 981.2 | -1.3 | -0.1% | 3,900,200 |
| 2022/12/16 | 988 | 988.5 | 981 | 982.5 | -19.5 | -1.9% | 5,190,000 |
| 2022/12/15 | 996 | 1,006.5 | 995.1 | 1,002 | -7.5 | -0.7% | 3,287,000 |
| 2022/12/14 | 1,000.5 | 1,013 | 1,000 | 1,009.5 | +12 | +1.2% | 2,893,300 |
| 2022/12/13 | 1,004.5 | 1,007.5 | 996.6 | 997.5 | -1.5 | -0.2% | 2,647,800 |
| 2022/12/12 | 998.3 | 1,002 | 996.1 | 999 | ±0 | ±0% | 2,529,100 |
| 2022/12/09 | 990.3 | 1,002.5 | 990 | 999 | +3.1 | +0.3% | 5,446,300 |
| 2022/12/08 | 1,005 | 1,008 | 991.4 | 995.9 | -16.6 | -1.6% | 5,570,800 |
| 2022/12/07 | 1,010 | 1,019 | 1,007.5 | 1,012.5 | -2.5 | -0.2% | 3,926,600 |
| 2022/12/06 | 1,008 | 1,018 | 1,004.5 | 1,015 | +6 | +0.6% | 3,047,800 |
| 2022/12/05 | 1,012 | 1,013 | 1,002 | 1,009 | +5.5 | +0.5% | 3,834,100 |
| 2022/12/02 | 1,016.5 | 1,017 | 995.6 | 1,003.5 | -21.5 | -2.1% | 5,483,700 |
| 2022/12/01 | 1,028.5 | 1,029 | 1,021.5 | 1,025 | +6 | +0.6% | 3,724,600 |
| 2022/11/30 | 1,015 | 1,020 | 1,010.5 | 1,019 | +4.5 | +0.4% | 7,637,600 |
| 2022/11/29 | 1,012 | 1,014.5 | 1,007.5 | 1,014.5 | -3 | -0.3% | 3,174,700 |
| 2022/11/28 | 1,026 | 1,026 | 1,016 | 1,017.5 | -7.5 | -0.7% | 3,921,500 |
| 2022/11/25 | 1,025.5 | 1,026 | 1,016 | 1,025 | -0.5 | ±0% | 3,552,300 |
| 2022/11/24 | 1,020.5 | 1,025.5 | 1,017 | 1,025.5 | +9.5 | +0.9% | 4,779,000 |
| 2022/11/22 | 1,017 | 1,023 | 1,014.5 | 1,016 | +0.5 | ±0% | 4,573,900 |
| 2022/11/21 | 1,016 | 1,019 | 1,004.5 | 1,015.5 | -2 | -0.2% | 3,877,700 |
| 2022/11/18 | 1,020 | 1,027 | 1,015.5 | 1,017.5 | +2.5 | +0.2% | 4,176,200 |
| 2022/11/17 | 1,002 | 1,016.5 | 998.5 | 1,015 | +13 | +1.3% | 3,622,800 |
| 2022/11/16 | 1,005 | 1,005 | 997 | 1,002 | -4 | -0.4% | 3,128,800 |
| 2022/11/15 | 997.9 | 1,006.5 | 992 | 1,006 | +14.1 | +1.4% | 3,965,800 |
| 2022/11/14 | 995 | 997.7 | 987.1 | 991.9 | +11.9 | +1.2% | 6,661,400 |
| 2022/11/11 | 976 | 981.5 | 971.5 | 980 | +17.7 | +1.8% | 5,388,600 |
| 2022/11/10 | 965.1 | 972.7 | 957 | 962.3 | -8.7 | -0.9% | 5,422,600 |
| 2022/11/09 | 978.4 | 990.6 | 958 | 971 | -12.9 | -1.3% | 8,348,400 |
| 2022/11/08 | 970 | 985.6 | 963.6 | 983.9 | +21.3 | +2.2% | 5,354,200 |
| 2022/11/07 | 964.2 | 965 | 955.7 | 962.6 | +9.7 | +1% | 4,762,600 |
| 2022/11/04 | 953.1 | 955.8 | 944.4 | 952.9 | -7.3 | -0.8% | 4,281,500 |
| 2022/11/02 | 961.5 | 965 | 956 | 960.2 | +2.7 | +0.3% | 2,734,800 |
| 2022/11/01 | 954 | 961.4 | 949.9 | 957.5 | +3 | +0.3% | 3,139,500 |
| 2022/10/31 | 957.2 | 959.9 | 950.3 | 954.5 | +5.8 | +0.6% | 3,681,800 |
| 2022/10/28 | 948.3 | 954.2 | 942.2 | 948.7 | -6.7 | -0.7% | 17,012,600 |
| 2022/10/27 | 958.5 | 958.5 | 948.7 | 955.4 | -7.7 | -0.8% | 4,007,600 |
| 2022/10/26 | 959 | 971.3 | 959 | 963.1 | +10.1 | +1.1% | 4,582,100 |
| 2022/10/25 | 956 | 956.7 | 948.7 | 953 | +5.1 | +0.5% | 3,243,700 |
| 2022/10/24 | 952 | 958.8 | 938.7 | 947.9 | +10.9 | +1.2% | 4,271,800 |
| 2022/10/21 | 945 | 947 | 937 | 937 | -12.9 | -1.4% | 4,927,800 |
| 2022/10/20 | 948.9 | 954.3 | 945.4 | 949.9 | -12.4 | -1.3% | 5,381,900 |
| 2022/10/19 | 965.4 | 969.3 | 962.2 | 962.3 | -0.6 | -0.1% | 3,405,700 |
| 2022/10/18 | 969 | 969.9 | 958.7 | 962.9 | +2.9 | +0.3% | 3,633,100 |
651～
700
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
