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 |
|---|---|---|---|---|---|---|---|
| 2022/08/02 | 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 |
| 2022/07/27 | 1,084 | 1,085 | 1,070.5 | 1,080 | -1.5 | -0.1% | 2,051,400 |
| 2022/07/26 | 1,086 | 1,094 | 1,081 | 1,081.5 | -2.5 | -0.2% | 1,505,500 |
| 2022/07/25 | 1,085 | 1,091.5 | 1,082.5 | 1,084 | +1.5 | +0.1% | 2,370,100 |
| 2022/07/22 | 1,078.5 | 1,083.5 | 1,076.5 | 1,082.5 | -0.5 | ±0% | 2,235,500 |
| 2022/07/21 | 1,069 | 1,084.5 | 1,069 | 1,083 | +7 | +0.7% | 2,362,900 |
| 2022/07/20 | 1,066 | 1,076.5 | 1,056.5 | 1,076 | +23.5 | +2.2% | 3,431,300 |
| 2022/07/19 | 1,046.5 | 1,055.5 | 1,039.5 | 1,052.5 | +21 | +2% | 3,082,500 |
| 2022/07/15 | 1,033 | 1,040 | 1,024 | 1,031.5 | -1 | -0.1% | 2,606,900 |
| 2022/07/14 | 1,020 | 1,038 | 1,016.5 | 1,032.5 | -1.5 | -0.1% | 2,646,600 |
| 2022/07/13 | 1,037.5 | 1,047 | 1,033 | 1,034 | +5 | +0.5% | 4,107,800 |
| 2022/07/12 | 1,059 | 1,061 | 1,027 | 1,029 | -40 | -3.7% | 4,929,400 |
| 2022/07/11 | 1,075.5 | 1,075.5 | 1,058 | 1,069 | +13.5 | +1.3% | 3,056,400 |
| 2022/07/08 | 1,050 | 1,066.5 | 1,047.5 | 1,055.5 | +8.5 | +0.8% | 4,811,800 |
| 2022/07/07 | 1,038.5 | 1,051.5 | 1,033 | 1,047 | +20 | +1.9% | 3,526,500 |
| 2022/07/06 | 1,028 | 1,037 | 1,023.5 | 1,027 | -15 | -1.4% | 3,594,000 |
| 2022/07/05 | 1,052.5 | 1,052.5 | 1,035 | 1,042 | -3.5 | -0.3% | 3,339,900 |
| 2022/07/04 | 1,039 | 1,049 | 1,037.5 | 1,045.5 | +11.5 | +1.1% | 2,759,500 |
| 2022/07/01 | 1,047 | 1,049.5 | 1,028 | 1,034 | -2 | -0.2% | 4,162,800 |
| 2022/06/30 | 1,048 | 1,050 | 1,031 | 1,036 | -12.5 | -1.2% | 3,578,100 |
| 2022/06/29 | 1,066 | 1,066 | 1,044.5 | 1,048.5 | -13.5 | -1.3% | 2,926,300 |
| 2022/06/28 | 1,063.5 | 1,064 | 1,054 | 1,062 | +6.5 | +0.6% | 2,513,500 |
| 2022/06/27 | 1,060 | 1,064 | 1,049.5 | 1,055.5 | +17 | +1.6% | 2,443,100 |
| 2022/06/24 | 1,015 | 1,040 | 1,014.5 | 1,038.5 | +19 | +1.9% | 3,237,100 |
| 2022/06/23 | 1,031.5 | 1,041 | 1,012.5 | 1,019.5 | -22 | -2.1% | 3,796,500 |
| 2022/06/22 | 1,053 | 1,056 | 1,041.5 | 1,041.5 | ±0 | ±0% | 2,792,600 |
| 2022/06/21 | 1,039 | 1,049.5 | 1,033 | 1,041.5 | +11.5 | +1.1% | 2,884,700 |
| 2022/06/20 | 1,063 | 1,063.5 | 1,025.5 | 1,030 | -13.5 | -1.3% | 3,124,600 |
| 2022/06/17 | 1,035 | 1,055.5 | 1,033.5 | 1,043.5 | -21.5 | -2% | 5,998,400 |
| 2022/06/16 | 1,061.5 | 1,078.5 | 1,058.5 | 1,065 | +8 | +0.8% | 2,569,100 |
| 2022/06/15 | 1,057 | 1,069.5 | 1,056 | 1,057 | ±0 | ±0% | 3,063,700 |
| 2022/06/14 | 1,042.5 | 1,061.5 | 1,042.5 | 1,057 | -1.5 | -0.1% | 3,002,100 |
| 2022/06/13 | 1,061 | 1,063.5 | 1,049 | 1,058.5 | -29.5 | -2.7% | 3,177,000 |
| 2022/06/10 | 1,082.5 | 1,095 | 1,077.5 | 1,088 | +3 | +0.3% | 3,731,900 |
| 2022/06/09 | 1,092 | 1,103.5 | 1,084 | 1,085 | -9.5 | -0.9% | 3,283,900 |
| 2022/06/08 | 1,074 | 1,095.5 | 1,070.5 | 1,094.5 | +24.5 | +2.3% | 3,723,600 |
| 2022/06/07 | 1,072.5 | 1,080 | 1,067.5 | 1,070 | +14.5 | +1.4% | 2,678,500 |
| 2022/06/06 | 1,044 | 1,058 | 1,043.5 | 1,055.5 | -3.5 | -0.3% | 1,402,900 |
| 2022/06/03 | 1,067.5 | 1,067.5 | 1,055.5 | 1,059 | +4.5 | +0.4% | 1,638,100 |
| 2022/06/02 | 1,068 | 1,068 | 1,054 | 1,054.5 | -10 | -0.9% | 2,584,400 |
| 2022/06/01 | 1,041.5 | 1,065 | 1,041.5 | 1,064.5 | +21.5 | +2.1% | 2,912,400 |
| 2022/05/31 | 1,053 | 1,058 | 1,041.5 | 1,043 | -10 | -0.9% | 4,666,700 |
| 2022/05/30 | 1,037.5 | 1,059.5 | 1,033 | 1,053 | +20 | +1.9% | 3,638,800 |
| 2022/05/27 | 1,044 | 1,044 | 1,032.5 | 1,033 | +4.5 | +0.4% | 2,138,700 |
| 2022/05/26 | 1,032 | 1,042.5 | 1,027 | 1,028.5 | -2.5 | -0.2% | 2,774,400 |
| 2022/05/25 | 1,034.5 | 1,040 | 1,026.5 | 1,031 | -2 | -0.2% | 3,439,800 |
| 2022/05/24 | 1,053 | 1,055.5 | 1,032 | 1,033 | -17.5 | -1.7% | 1,966,400 |
751～
800
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
