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 |
|---|---|---|---|---|---|---|---|
| 2025/08/04 | 1,056.5 | 1,079.5 | 1,051 | 1,078.5 | +1.5 | +0.1% | 5,133,400 |
| 2025/08/01 | 1,065 | 1,080 | 1,050 | 1,077 | +21.5 | +2% | 8,335,200 |
| 2025/07/31 | 1,038 | 1,103.5 | 1,033 | 1,055.5 | +17.5 | +1.7% | 9,244,700 |
| 2025/07/30 | 1,025 | 1,040.5 | 1,023.5 | 1,038 | +5 | +0.5% | 2,834,700 |
| 2025/07/29 | 1,030 | 1,034.5 | 1,027.5 | 1,033 | -4 | -0.4% | 2,878,500 |
| 2025/07/28 | 1,045 | 1,046 | 1,032.5 | 1,037 | -4.5 | -0.4% | 3,440,400 |
| 2025/07/25 | 1,042 | 1,045 | 1,033 | 1,041.5 | -5.5 | -0.5% | 3,588,800 |
| 2025/07/24 | 1,048 | 1,048.5 | 1,038.5 | 1,047 | +14 | +1.4% | 3,799,300 |
| 2025/07/23 | 1,021 | 1,041 | 1,020 | 1,033 | +27.5 | +2.7% | 5,818,000 |
| 2025/07/22 | 1,000 | 1,010.5 | 996.8 | 1,005.5 | -0.5 | ±0% | 3,642,800 |
| 2025/07/18 | 1,011.5 | 1,012 | 1,005.5 | 1,006 | -6.5 | -0.6% | 2,526,100 |
| 2025/07/17 | 1,006 | 1,013 | 1,005 | 1,012.5 | +4 | +0.4% | 2,773,900 |
| 2025/07/16 | 1,013 | 1,016.5 | 1,004.5 | 1,008.5 | -2.5 | -0.2% | 3,029,600 |
| 2025/07/15 | 1,015.5 | 1,016 | 1,007.5 | 1,011 | -3.5 | -0.3% | 3,340,300 |
| 2025/07/14 | 1,010 | 1,019 | 1,006 | 1,014.5 | -2 | -0.2% | 2,595,400 |
| 2025/07/11 | 1,028.5 | 1,030 | 1,015 | 1,016.5 | -5.5 | -0.5% | 3,731,400 |
| 2025/07/10 | 1,019 | 1,025 | 1,012 | 1,022 | +1 | +0.1% | 4,391,000 |
| 2025/07/09 | 1,020.5 | 1,026.5 | 1,019.5 | 1,021 | +5 | +0.5% | 3,563,900 |
| 2025/07/08 | 1,014.5 | 1,022.5 | 1,007.5 | 1,016 | -1.5 | -0.1% | 3,677,500 |
| 2025/07/07 | 1,030 | 1,031.5 | 1,016 | 1,017.5 | -15.5 | -1.5% | 2,346,600 |
| 2025/07/04 | 1,045 | 1,049.5 | 1,029 | 1,033 | -18.5 | -1.8% | 3,248,500 |
| 2025/07/03 | 1,039 | 1,053.5 | 1,033 | 1,051.5 | +12 | +1.2% | 4,246,200 |
| 2025/07/02 | 1,029 | 1,046 | 1,024.5 | 1,039.5 | +6 | +0.6% | 6,322,600 |
| 2025/07/01 | 1,028 | 1,045 | 1,022.5 | 1,033.5 | +6.5 | +0.6% | 4,623,200 |
| 2025/06/30 | 1,026 | 1,030 | 1,021.5 | 1,027 | +9 | +0.9% | 4,284,100 |
| 2025/06/27 | 1,020 | 1,020 | 1,008 | 1,018 | +3.5 | +0.3% | 3,703,300 |
| 2025/06/26 | 1,004 | 1,016 | 999.7 | 1,014.5 | +15.1 | +1.5% | 5,029,600 |
| 2025/06/25 | 988.5 | 1,002 | 986.5 | 999.4 | +18.6 | +1.9% | 6,882,000 |
| 2025/06/24 | 980 | 993.3 | 972 | 980.8 | +23.5 | +2.5% | 5,871,800 |
| 2025/06/23 | 960.1 | 962.4 | 954.1 | 957.3 | -3.6 | -0.4% | 2,954,700 |
| 2025/06/20 | 967 | 968.3 | 960.2 | 960.9 | -3.3 | -0.3% | 8,223,400 |
| 2025/06/19 | 969.9 | 970.8 | 960.5 | 964.2 | -9.2 | -0.9% | 3,760,500 |
| 2025/06/18 | 958.8 | 976.4 | 958.2 | 973.4 | +11.1 | +1.2% | 5,505,200 |
| 2025/06/17 | 953.9 | 963.6 | 953.2 | 962.3 | +8 | +0.8% | 3,394,300 |
| 2025/06/16 | 960 | 963 | 952.7 | 954.3 | -2.4 | -0.3% | 2,923,300 |
| 2025/06/13 | 968 | 969.3 | 952.5 | 956.7 | -15.9 | -1.6% | 5,432,400 |
| 2025/06/12 | 989.2 | 992.9 | 971 | 972.6 | -2.4 | -0.2% | 3,665,500 |
| 2025/06/11 | 970.1 | 976 | 968 | 975 | +2.6 | +0.3% | 4,727,000 |
| 2025/06/10 | 973.7 | 977.4 | 969.3 | 972.4 | +5.3 | +0.5% | 3,974,900 |
| 2025/06/09 | 979 | 979.7 | 966.2 | 967.1 | -12.1 | -1.2% | 4,494,100 |
| 2025/06/06 | 985.3 | 986.9 | 978 | 979.2 | -8.8 | -0.9% | 4,323,200 |
| 2025/06/05 | 989 | 990.6 | 983.2 | 988 | -15 | -1.5% | 5,619,600 |
| 2025/06/04 | 1,012 | 1,012 | 995.7 | 1,003 | -13 | -1.3% | 4,537,300 |
| 2025/06/03 | 1,020 | 1,024 | 1,013.5 | 1,016 | +9 | +0.9% | 5,019,800 |
| 2025/06/02 | 1,009.5 | 1,014 | 1,002.5 | 1,007 | -8.5 | -0.8% | 2,751,000 |
| 2025/05/30 | 1,010 | 1,026.5 | 1,006 | 1,015.5 | -0.5 | ±0% | 10,319,800 |
| 2025/05/29 | 1,009 | 1,020.5 | 1,008 | 1,016 | +7 | +0.7% | 2,968,000 |
| 2025/05/28 | 1,020.5 | 1,024 | 1,006.5 | 1,009 | +5 | +0.5% | 4,881,900 |
| 2025/05/27 | 988.7 | 1,010.5 | 988.4 | 1,004 | +12.5 | +1.3% | 5,119,500 |
| 2025/05/26 | 988 | 995.8 | 985.8 | 991.5 | +0.5 | +0.1% | 2,996,000 |
51～
100
件表示中 / 3805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 | 119,400円 | +2.6% | +11.7% | 3.35% | 12.97倍 | 0.87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 | 487,900円 | -1.4% | +16.0% | 1.11% | 18.21倍 | 2.15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 | 96,830円 | -1.5% | -5.6% | 1.86% | 19.80倍 | 2.21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 |
| 三菱ケミＧ | 81,660円 | -15.1% | +9.5% | 3.92% | 7.65倍 | 0.64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 |
| 積水化 | 272,200円 | +5.1% | +5.1% | 2.94% | 13.73倍 | 1.39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
