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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 1,051 | 1,065.5 | 1,049.5 | 1,059.5 | +9 | +0.9% | 6,389,700 |
| 2024/10/30 | 1,046.5 | 1,055.5 | 1,046.5 | 1,050.5 | +5.5 | +0.5% | 5,530,200 |
| 2024/10/29 | 1,047.5 | 1,053 | 1,043 | 1,045 | +2 | +0.2% | 2,722,900 |
| 2024/10/28 | 1,030 | 1,047 | 1,024 | 1,043 | -2 | -0.2% | 3,071,400 |
| 2024/10/25 | 1,044.5 | 1,056 | 1,039.5 | 1,045 | +10 | +1% | 3,906,700 |
| 2024/10/24 | 1,030 | 1,038.5 | 1,022.5 | 1,035 | -1 | -0.1% | 3,114,500 |
| 2024/10/23 | 1,038.5 | 1,046 | 1,033.5 | 1,036 | +3 | +0.3% | 2,749,200 |
| 2024/10/22 | 1,042 | 1,045.5 | 1,029.5 | 1,033 | -11 | -1.1% | 2,519,500 |
| 2024/10/21 | 1,054.5 | 1,055 | 1,041 | 1,044 | -4 | -0.4% | 2,173,700 |
| 2024/10/18 | 1,055 | 1,057.5 | 1,048 | 1,048 | -7.5 | -0.7% | 2,465,600 |
| 2024/10/17 | 1,055 | 1,064 | 1,053.5 | 1,055.5 | +3 | +0.3% | 2,832,200 |
| 2024/10/16 | 1,050 | 1,062.5 | 1,044 | 1,052.5 | -14 | -1.3% | 2,828,600 |
| 2024/10/15 | 1,090 | 1,093 | 1,065.5 | 1,066.5 | -13.5 | -1.3% | 3,670,900 |
| 2024/10/11 | 1,092 | 1,092.5 | 1,078.5 | 1,080 | -13 | -1.2% | 3,540,400 |
| 2024/10/10 | 1,080 | 1,095 | 1,076 | 1,093 | +17 | +1.6% | 3,866,000 |
| 2024/10/09 | 1,082 | 1,084 | 1,065 | 1,076 | +1.5 | +0.1% | 2,812,600 |
| 2024/10/08 | 1,077 | 1,083.5 | 1,070.5 | 1,074.5 | -9.5 | -0.9% | 3,739,700 |
| 2024/10/07 | 1,086 | 1,087 | 1,073.5 | 1,084 | +12 | +1.1% | 3,342,300 |
| 2024/10/04 | 1,066 | 1,075 | 1,060 | 1,072 | +1.5 | +0.1% | 2,756,600 |
| 2024/10/03 | 1,079 | 1,082 | 1,065 | 1,070.5 | +10.5 | +1% | 3,222,300 |
| 2024/10/02 | 1,060 | 1,069.5 | 1,055.5 | 1,060 | -8.5 | -0.8% | 4,683,800 |
| 2024/10/01 | 1,090 | 1,090 | 1,066 | 1,068.5 | -13.5 | -1.2% | 4,643,700 |
| 2024/09/30 | 1,084 | 1,094 | 1,074.5 | 1,082 | -29 | -2.6% | 7,896,300 |
| 2024/09/27 | 1,096 | 1,114.5 | 1,091 | 1,111 | +4.5 | +0.4% | 4,700,200 |
| 2024/09/26 | 1,085 | 1,107 | 1,081.5 | 1,106.5 | +24.5 | +2.3% | 6,701,200 |
| 2024/09/25 | 1,078 | 1,083 | 1,071 | 1,082 | +6.5 | +0.6% | 3,899,700 |
| 2024/09/24 | 1,072 | 1,076 | 1,066.5 | 1,075.5 | +9 | +0.8% | 3,900,100 |
| 2024/09/20 | 1,062 | 1,070.5 | 1,056.5 | 1,066.5 | +15.5 | +1.5% | 6,972,300 |
| 2024/09/19 | 1,053 | 1,058 | 1,046.5 | 1,051 | +16 | +1.5% | 4,423,300 |
| 2024/09/18 | 1,029 | 1,035 | 1,023 | 1,035 | +5.5 | +0.5% | 3,272,500 |
| 2024/09/17 | 1,035 | 1,036 | 1,016 | 1,029.5 | +9 | +0.9% | 4,034,000 |
| 2024/09/13 | 1,035.5 | 1,038.5 | 1,014 | 1,020.5 | -20 | -1.9% | 4,317,100 |
| 2024/09/12 | 1,025 | 1,042 | 1,024 | 1,040.5 | +31.5 | +3.1% | 4,703,700 |
| 2024/09/11 | 1,025 | 1,025 | 999.4 | 1,009 | -20 | -1.9% | 4,189,100 |
| 2024/09/10 | 1,040.5 | 1,043 | 1,025 | 1,029 | -8.5 | -0.8% | 3,838,600 |
| 2024/09/09 | 1,017.5 | 1,037.5 | 1,009 | 1,037.5 | +2 | +0.2% | 3,314,000 |
| 2024/09/06 | 1,035.5 | 1,050 | 1,033 | 1,035.5 | -3.5 | -0.3% | 3,808,700 |
| 2024/09/05 | 1,019.5 | 1,044 | 1,013 | 1,039 | +15 | +1.5% | 4,615,600 |
| 2024/09/04 | 1,015.5 | 1,030 | 1,012 | 1,024 | -21.5 | -2.1% | 5,133,200 |
| 2024/09/03 | 1,036.5 | 1,046.5 | 1,033 | 1,045.5 | +7.5 | +0.7% | 3,233,500 |
| 2024/09/02 | 1,040 | 1,042 | 1,030.5 | 1,038 | +6 | +0.6% | 2,234,000 |
| 2024/08/30 | 1,030 | 1,037.5 | 1,027 | 1,032 | +2 | +0.2% | 5,191,600 |
| 2024/08/29 | 1,038 | 1,038.5 | 1,027.5 | 1,030 | -3.5 | -0.3% | 9,190,200 |
| 2024/08/28 | 1,030 | 1,035 | 1,025 | 1,033.5 | -4 | -0.4% | 2,767,100 |
| 2024/08/27 | 1,038 | 1,045 | 1,031.5 | 1,037.5 | +3 | +0.3% | 2,296,500 |
| 2024/08/26 | 1,033 | 1,037 | 1,024 | 1,034.5 | +1.5 | +0.1% | 2,289,500 |
| 2024/08/23 | 1,030 | 1,041.5 | 1,027 | 1,033 | +12 | +1.2% | 3,622,700 |
| 2024/08/22 | 1,020.5 | 1,024 | 1,013.5 | 1,021 | +7.5 | +0.7% | 2,883,000 |
| 2024/08/21 | 1,007.5 | 1,016 | 1,003.5 | 1,013.5 | -0.5 | ±0% | 1,915,500 |
| 2024/08/20 | 1,022 | 1,026 | 1,008.5 | 1,014 | +5.5 | +0.5% | 3,011,100 |
51～
100
件表示中 / 3621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 | 103,200円 | +10.3% | +110.8% | 3.49% | 12.77倍 | 0.79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 | 262,700円 | +7.3% | +29.6% | 2.13% | 14.18倍 | 1.83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 |
| 日本酸素 | 423,000円 | +3.6% | +2.2% | 1.13% | 17.44倍 | 1.99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 |
| 三菱ケミＧ | 76,900円 | +1.9% | -31.0% | 4.16% | 21.05倍 | 0.63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 | 245,500円 | +4.2% | -3.2% | 3.05% | 13.14倍 | 1.30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
