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 |
|---|---|---|---|---|---|---|---|
| 2022/05/25 | 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 |
| 2022/05/23 | 1,060.5 | 1,063.5 | 1,041.5 | 1,050.5 | +0.5 | ±0% | 2,976,200 |
| 2022/05/20 | 1,049.5 | 1,054 | 1,045 | 1,050 | +0.5 | ±0% | 2,964,600 |
| 2022/05/19 | 1,020 | 1,050 | 1,020 | 1,049.5 | +1 | +0.1% | 2,573,400 |
| 2022/05/18 | 1,054.5 | 1,062.5 | 1,039 | 1,048.5 | +5.5 | +0.5% | 2,889,600 |
| 2022/05/17 | 1,034 | 1,046.5 | 1,032.5 | 1,043 | +15 | +1.5% | 3,337,700 |
| 2022/05/16 | 1,051 | 1,070 | 1,022.5 | 1,028 | -2.5 | -0.2% | 3,979,600 |
| 2022/05/13 | 1,050.5 | 1,075.5 | 1,019 | 1,030.5 | -28 | -2.6% | 6,775,800 |
| 2022/05/12 | 1,071.5 | 1,072 | 1,053 | 1,058.5 | -7 | -0.7% | 2,323,400 |
| 2022/05/11 | 1,049.5 | 1,069 | 1,045.5 | 1,065.5 | +3.5 | +0.3% | 2,886,700 |
| 2022/05/10 | 1,055 | 1,066.5 | 1,040.5 | 1,062 | -11 | -1% | 4,299,300 |
| 2022/05/09 | 1,077.5 | 1,084.5 | 1,068 | 1,073 | -16.5 | -1.5% | 3,372,000 |
| 2022/05/06 | 1,064.5 | 1,093.5 | 1,051.5 | 1,089.5 | +10.5 | +1% | 4,923,400 |
| 2022/05/02 | 1,061.5 | 1,084 | 1,061.5 | 1,079 | +7.5 | +0.7% | 2,424,700 |
| 2022/04/28 | 1,031.5 | 1,071.5 | 1,031 | 1,071.5 | +50 | +4.9% | 3,834,100 |
| 2022/04/27 | 1,020.5 | 1,031.5 | 1,012.5 | 1,021.5 | -22 | -2.1% | 4,260,800 |
| 2022/04/26 | 1,032.5 | 1,065 | 1,032.5 | 1,043.5 | -34 | -3.2% | 6,036,400 |
| 2022/04/25 | 1,060 | 1,079.5 | 1,057.5 | 1,077.5 | -8 | -0.7% | 2,662,800 |
| 2022/04/22 | 1,074.5 | 1,088.5 | 1,069 | 1,085.5 | -4.5 | -0.4% | 2,260,100 |
| 2022/04/21 | 1,080 | 1,093 | 1,075.5 | 1,090 | +14 | +1.3% | 2,824,600 |
| 2022/04/20 | 1,075 | 1,079 | 1,066 | 1,076 | +7 | +0.7% | 2,704,700 |
| 2022/04/19 | 1,077.5 | 1,080 | 1,061.5 | 1,069 | +9 | +0.8% | 2,108,800 |
| 2022/04/18 | 1,060 | 1,062.5 | 1,046.5 | 1,060 | -8 | -0.7% | 1,592,200 |
| 2022/04/15 | 1,068.5 | 1,076.5 | 1,060 | 1,068 | -7 | -0.7% | 1,484,400 |
| 2022/04/14 | 1,062.5 | 1,076.5 | 1,055.5 | 1,075 | +17.5 | +1.7% | 2,296,800 |
| 2022/04/13 | 1,048.5 | 1,058.5 | 1,041 | 1,057.5 | +26 | +2.5% | 3,499,100 |
| 2022/04/12 | 1,041 | 1,048 | 1,029 | 1,031.5 | -23.5 | -2.2% | 3,764,000 |
| 2022/04/11 | 1,063 | 1,072.5 | 1,045 | 1,055 | -9 | -0.8% | 3,632,500 |
| 2022/04/08 | 1,039.5 | 1,066.5 | 1,036 | 1,064 | +42 | +4.1% | 6,722,300 |
| 2022/04/07 | 1,012 | 1,023.5 | 1,006 | 1,022 | -9 | -0.9% | 3,542,400 |
| 2022/04/06 | 1,043.5 | 1,045.5 | 1,030.5 | 1,031 | -25 | -2.4% | 3,704,200 |
| 2022/04/05 | 1,076 | 1,078 | 1,054 | 1,056 | -14 | -1.3% | 2,720,200 |
| 2022/04/04 | 1,066 | 1,074 | 1,059.5 | 1,070 | +8 | +0.8% | 2,079,500 |
| 2022/04/01 | 1,054.5 | 1,071.5 | 1,047 | 1,062 | -0.5 | ±0% | 2,855,400 |
| 2022/03/31 | 1,068.5 | 1,077 | 1,060.5 | 1,062.5 | -12 | -1.1% | 4,676,800 |
| 2022/03/30 | 1,104 | 1,107 | 1,062.5 | 1,074.5 | -40.5 | -3.6% | 5,329,500 |
| 2022/03/29 | 1,102 | 1,116 | 1,097.5 | 1,115 | +7 | +0.6% | 3,398,100 |
| 2022/03/28 | 1,116.5 | 1,118.5 | 1,102 | 1,108 | -6 | -0.5% | 1,782,800 |
| 2022/03/25 | 1,108 | 1,114.5 | 1,100.5 | 1,114 | +10.5 | +1% | 3,659,400 |
| 2022/03/24 | 1,090 | 1,105 | 1,078.5 | 1,103.5 | +6 | +0.5% | 3,362,500 |
| 2022/03/23 | 1,096.5 | 1,099 | 1,083 | 1,097.5 | +13.5 | +1.2% | 3,129,800 |
| 2022/03/22 | 1,086 | 1,106.5 | 1,082.5 | 1,084 | -0.5 | ±0% | 3,689,300 |
| 2022/03/18 | 1,077.5 | 1,091 | 1,071.5 | 1,084.5 | +15.5 | +1.4% | 12,108,200 |
| 2022/03/17 | 1,066 | 1,070 | 1,057 | 1,069 | +29.5 | +2.8% | 3,883,100 |
| 2022/03/16 | 1,038 | 1,047.5 | 1,031 | 1,039.5 | +11.5 | +1.1% | 3,183,000 |
| 2022/03/15 | 1,014.5 | 1,032 | 1,014.5 | 1,028 | +23 | +2.3% | 3,413,900 |
| 2022/03/14 | 1,002.5 | 1,012.5 | 1,001.5 | 1,005 | +12.3 | +1.2% | 3,115,500 |
| 2022/03/11 | 997.3 | 1,003.5 | 983.4 | 992.7 | -20.3 | -2% | 4,393,100 |
| 2022/03/10 | 994.9 | 1,015.5 | 994.1 | 1,013 | +50 | +5.2% | 4,635,200 |
801～
850
件表示中 / 3771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 | 122,200円 | +2.6% | +11.7% | 3.27% | 13.27倍 | 0.89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 |
| 日本酸素 | 543,000円 | -1.4% | +16.0% | 0.99% | 20.26倍 | 2.40倍 |
|
産業ガス国内首位。米国やアジア等で事業拡大、Ｍ＆Ａで欧州にも進出。三菱ケミカルＧ傘下 |
| ユニチャーム | 97,200円 | -1.5% | -5.6% | 1.85% | 19.88倍 | 2.22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 | 284,000円 | +5.1% | +5.1% | 2.82% | 14.33倍 | 1.46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 | 82,900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
