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 |
|---|---|---|---|---|---|---|---|
| 2022/03/09 | 956.2 | 982 | 956.2 | 963 | +14.2 | +1.5% | 5,558,300 |
| 2022/03/08 | 978.5 | 983.4 | 946.6 | 948.8 | -40.4 | -4.1% | 9,961,200 |
| 2022/03/07 | 1,003 | 1,008.5 | 978 | 989.2 | -34.8 | -3.4% | 5,044,500 |
| 2022/03/04 | 1,045 | 1,051 | 1,018.5 | 1,024 | -28 | -2.7% | 4,295,200 |
| 2022/03/03 | 1,048 | 1,055.5 | 1,043 | 1,052 | +25.5 | +2.5% | 3,434,600 |
| 2022/03/02 | 1,055.5 | 1,062 | 1,026.5 | 1,026.5 | -54 | -5% | 5,518,400 |
| 2022/03/01 | 1,093.5 | 1,103 | 1,077 | 1,080.5 | +3 | +0.3% | 4,351,500 |
| 2022/02/28 | 1,065 | 1,079.5 | 1,062 | 1,077.5 | +15.5 | +1.5% | 4,308,700 |
| 2022/02/25 | 1,048 | 1,067 | 1,048 | 1,062 | +4 | +0.4% | 4,367,500 |
| 2022/02/24 | 1,054 | 1,063 | 1,047.5 | 1,058 | -1.5 | -0.1% | 4,048,900 |
| 2022/02/22 | 1,072 | 1,074 | 1,054.5 | 1,059.5 | -30.5 | -2.8% | 4,120,500 |
| 2022/02/21 | 1,091 | 1,095.5 | 1,084 | 1,090 | -19.5 | -1.8% | 2,444,800 |
| 2022/02/18 | 1,100.5 | 1,114.5 | 1,099.5 | 1,109.5 | -10 | -0.9% | 2,894,100 |
| 2022/02/17 | 1,138 | 1,139.5 | 1,112.5 | 1,119.5 | -23 | -2% | 2,622,400 |
| 2022/02/16 | 1,135.5 | 1,144.5 | 1,130 | 1,142.5 | +20.5 | +1.8% | 2,605,400 |
| 2022/02/15 | 1,124 | 1,139 | 1,121 | 1,122 | -7 | -0.6% | 3,228,100 |
| 2022/02/14 | 1,127 | 1,137.5 | 1,115 | 1,129 | -15.5 | -1.4% | 5,005,200 |
| 2022/02/10 | 1,166.5 | 1,171.5 | 1,134.5 | 1,144.5 | +31 | +2.8% | 7,317,300 |
| 2022/02/09 | 1,092 | 1,127 | 1,090 | 1,113.5 | +27.5 | +2.5% | 6,058,300 |
| 2022/02/08 | 1,103.5 | 1,111.5 | 1,083.5 | 1,086 | -30 | -2.7% | 4,662,800 |
| 2022/02/07 | 1,110 | 1,116.5 | 1,102.5 | 1,116 | -1.5 | -0.1% | 2,881,500 |
| 2022/02/04 | 1,125 | 1,128 | 1,109 | 1,117.5 | -9.5 | -0.8% | 2,815,200 |
| 2022/02/03 | 1,115.5 | 1,135 | 1,114.5 | 1,127 | +10 | +0.9% | 3,474,200 |
| 2022/02/02 | 1,097 | 1,124 | 1,094.5 | 1,117 | +31 | +2.9% | 4,606,600 |
| 2022/02/01 | 1,102 | 1,109.5 | 1,079 | 1,086 | -35 | -3.1% | 6,311,400 |
| 2022/01/31 | 1,109.5 | 1,127 | 1,105 | 1,121 | +1 | +0.1% | 4,398,600 |
| 2022/01/28 | 1,101 | 1,125 | 1,098.5 | 1,120 | +41 | +3.8% | 4,151,100 |
| 2022/01/27 | 1,116 | 1,123 | 1,072.5 | 1,079 | -35.5 | -3.2% | 4,207,800 |
| 2022/01/26 | 1,135.5 | 1,139.5 | 1,114.5 | 1,114.5 | -15 | -1.3% | 2,841,600 |
| 2022/01/25 | 1,147 | 1,147 | 1,115 | 1,129.5 | -18 | -1.6% | 5,040,800 |
| 2022/01/24 | 1,135.5 | 1,149.5 | 1,128 | 1,147.5 | +6 | +0.5% | 2,362,500 |
| 2022/01/21 | 1,133.5 | 1,146.5 | 1,119 | 1,141.5 | +1 | +0.1% | 3,056,300 |
| 2022/01/20 | 1,128 | 1,148 | 1,126.5 | 1,140.5 | +17.5 | +1.6% | 3,487,000 |
| 2022/01/19 | 1,125 | 1,140 | 1,118 | 1,123 | -19 | -1.7% | 3,548,300 |
| 2022/01/18 | 1,150.5 | 1,156.5 | 1,138.5 | 1,142 | -4.5 | -0.4% | 3,063,400 |
| 2022/01/17 | 1,158.5 | 1,161 | 1,139 | 1,146.5 | +8.5 | +0.7% | 2,181,600 |
| 2022/01/14 | 1,138 | 1,146 | 1,128 | 1,138 | -9.5 | -0.8% | 4,271,800 |
| 2022/01/13 | 1,145.5 | 1,150.5 | 1,138.5 | 1,147.5 | -3 | -0.3% | 2,552,100 |
| 2022/01/12 | 1,135 | 1,152 | 1,130.5 | 1,150.5 | +27.5 | +2.4% | 3,666,600 |
| 2022/01/11 | 1,131.5 | 1,131.5 | 1,116 | 1,123 | +1.5 | +0.1% | 2,824,700 |
| 2022/01/07 | 1,131.5 | 1,134 | 1,110.5 | 1,121.5 | +9.5 | +0.9% | 3,100,000 |
| 2022/01/06 | 1,121 | 1,133.5 | 1,110.5 | 1,112 | -9 | -0.8% | 3,431,100 |
| 2022/01/05 | 1,120 | 1,124.5 | 1,108.5 | 1,121 | +24.5 | +2.2% | 2,738,500 |
| 2022/01/04 | 1,097 | 1,099.5 | 1,081.5 | 1,096.5 | +15.5 | +1.4% | 2,095,100 |
| 2021/12/30 | 1,080 | 1,085 | 1,072.5 | 1,081 | -6.5 | -0.6% | 1,877,900 |
| 2021/12/29 | 1,085 | 1,093 | 1,084.5 | 1,087.5 | +3.5 | +0.3% | 1,787,300 |
| 2021/12/28 | 1,083 | 1,086 | 1,076.5 | 1,084 | +14 | +1.3% | 1,941,600 |
| 2021/12/27 | 1,078 | 1,081.5 | 1,066.5 | 1,070 | -13 | -1.2% | 1,902,800 |
| 2021/12/24 | 1,085.5 | 1,089 | 1,081 | 1,083 | -2 | -0.2% | 1,687,800 |
| 2021/12/23 | 1,088.5 | 1,092.5 | 1,078.5 | 1,085 | +10 | +0.9% | 1,949,100 |
851～
900
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
