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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,060 | 1,065 | 1,046 | 1,049 | +1 | +0.1% | 3,022,200 |
| 2024/02/22 | 1,059 | 1,059 | 1,044.5 | 1,048 | +0.5 | ±0% | 4,669,900 |
| 2024/02/21 | 1,056 | 1,057.5 | 1,037 | 1,047.5 | -4.5 | -0.4% | 3,118,300 |
| 2024/02/20 | 1,055.5 | 1,058 | 1,046 | 1,052 | +2.5 | +0.2% | 2,515,500 |
| 2024/02/19 | 1,034.5 | 1,053 | 1,033 | 1,049.5 | +20.5 | +2% | 2,858,100 |
| 2024/02/16 | 1,018.5 | 1,033 | 1,015 | 1,029 | +19 | +1.9% | 4,220,000 |
| 2024/02/15 | 1,023 | 1,024 | 1,002.5 | 1,010 | -10.5 | -1% | 4,413,700 |
| 2024/02/14 | 1,045.5 | 1,048 | 1,016.5 | 1,020.5 | -32 | -3% | 4,856,100 |
| 2024/02/13 | 1,039.5 | 1,054.5 | 1,030.5 | 1,052.5 | +24 | +2.3% | 5,539,500 |
| 2024/02/09 | 1,032.5 | 1,043.5 | 1,021.5 | 1,028.5 | -3.5 | -0.3% | 4,296,400 |
| 2024/02/08 | 1,050 | 1,051.5 | 1,025.5 | 1,032 | -6.5 | -0.6% | 8,683,100 |
| 2024/02/07 | 1,109.5 | 1,120.5 | 1,035.5 | 1,038.5 | -73 | -6.6% | 12,795,300 |
| 2024/02/06 | 1,115.5 | 1,117.5 | 1,110 | 1,111.5 | -8.5 | -0.8% | 3,358,800 |
| 2024/02/05 | 1,112 | 1,122.5 | 1,107.5 | 1,120 | +10.5 | +0.9% | 3,206,500 |
| 2024/02/02 | 1,112.5 | 1,119 | 1,104.5 | 1,109.5 | +2 | +0.2% | 3,465,400 |
| 2024/02/01 | 1,118 | 1,118.5 | 1,102 | 1,107.5 | -15 | -1.3% | 3,463,700 |
| 2024/01/31 | 1,100 | 1,123 | 1,097.5 | 1,122.5 | +18.5 | +1.7% | 3,828,600 |
| 2024/01/30 | 1,116.5 | 1,117 | 1,104 | 1,104 | -12 | -1.1% | 2,321,500 |
| 2024/01/29 | 1,109 | 1,116.5 | 1,105.5 | 1,116 | +14.5 | +1.3% | 2,981,100 |
| 2024/01/26 | 1,105 | 1,106.5 | 1,093 | 1,101.5 | -8.5 | -0.8% | 3,137,700 |
| 2024/01/25 | 1,100 | 1,113 | 1,099 | 1,110 | +4 | +0.4% | 3,040,100 |
| 2024/01/24 | 1,107 | 1,116 | 1,102 | 1,106 | -10 | -0.9% | 3,059,800 |
| 2024/01/23 | 1,119 | 1,127.5 | 1,111 | 1,116 | -2 | -0.2% | 2,736,600 |
| 2024/01/22 | 1,117 | 1,121 | 1,112 | 1,118 | +5.5 | +0.5% | 3,119,100 |
| 2024/01/19 | 1,112.5 | 1,116 | 1,104.5 | 1,112.5 | +10.5 | +1% | 3,186,200 |
| 2024/01/18 | 1,105.5 | 1,113 | 1,097.5 | 1,102 | -0.5 | ±0% | 3,750,000 |
| 2024/01/17 | 1,110 | 1,126 | 1,102.5 | 1,102.5 | -2 | -0.2% | 4,121,100 |
| 2024/01/16 | 1,105.5 | 1,112.5 | 1,095 | 1,104.5 | -6.5 | -0.6% | 3,624,100 |
| 2024/01/15 | 1,108 | 1,111 | 1,097.5 | 1,111 | +14 | +1.3% | 3,746,400 |
| 2024/01/12 | 1,111 | 1,111 | 1,090.5 | 1,097 | ±0 | ±0% | 4,287,700 |
| 2024/01/11 | 1,095 | 1,104 | 1,093 | 1,097 | +16 | +1.5% | 4,786,200 |
| 2024/01/10 | 1,080 | 1,088 | 1,070.5 | 1,081 | -6 | -0.6% | 4,573,300 |
| 2024/01/09 | 1,087 | 1,089.5 | 1,077 | 1,087 | +10.5 | +1% | 5,577,200 |
| 2024/01/05 | 1,061 | 1,078 | 1,060 | 1,076.5 | +22.5 | +2.1% | 5,787,000 |
| 2024/01/04 | 1,044 | 1,054 | 1,028 | 1,054 | +15 | +1.4% | 3,625,700 |
| 2023/12/29 | 1,042 | 1,047 | 1,031.5 | 1,039 | -2.5 | -0.2% | 2,735,100 |
| 2023/12/28 | 1,035 | 1,042 | 1,033.5 | 1,041.5 | +1.5 | +0.1% | 1,848,700 |
| 2023/12/27 | 1,036 | 1,044.5 | 1,034.5 | 1,040 | +11 | +1.1% | 2,870,700 |
| 2023/12/26 | 1,038 | 1,039.5 | 1,027 | 1,029 | -5.5 | -0.5% | 2,055,400 |
| 2023/12/25 | 1,052 | 1,056.5 | 1,032 | 1,034.5 | -5.5 | -0.5% | 2,310,300 |
| 2023/12/22 | 1,042 | 1,044 | 1,033.5 | 1,040 | +1.5 | +0.1% | 3,672,500 |
| 2023/12/21 | 1,030.5 | 1,044.5 | 1,022.5 | 1,038.5 | +15.5 | +1.5% | 6,096,900 |
| 2023/12/20 | 1,001 | 1,027.5 | 1,001 | 1,023 | +13.5 | +1.3% | 3,801,500 |
| 2023/12/19 | 1,009 | 1,016.5 | 999.8 | 1,009.5 | -4 | -0.4% | 3,212,900 |
| 2023/12/18 | 1,017.5 | 1,017.5 | 1,005 | 1,013.5 | -4 | -0.4% | 3,043,100 |
| 2023/12/15 | 1,011 | 1,018 | 999 | 1,017.5 | +5 | +0.5% | 6,445,000 |
| 2023/12/14 | 1,025 | 1,034.5 | 1,008 | 1,012.5 | -11 | -1.1% | 3,571,500 |
| 2023/12/13 | 1,008 | 1,024.5 | 1,007.5 | 1,023.5 | +14.5 | +1.4% | 4,005,100 |
| 2023/12/12 | 1,020 | 1,024.5 | 1,007.5 | 1,009 | -11 | -1.1% | 3,189,600 |
| 2023/12/11 | 1,022 | 1,025 | 1,015.5 | 1,020 | +5.5 | +0.5% | 3,761,500 |
51～
100
件表示中 / 3452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 | 107,400円 | +4.6% | +100.8% | 3.35% | 14.89倍 | 0.82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 |
| 資生堂 | 451,000円 | +2.8% | +4.7% | 1.33% | 81.93倍 | 2.91倍 |
|
化粧品国内大手。中国を第２の本社と位置づけ、積極展開。高価格帯スキンケアの強化に注力 |
| 日東電 | 1,247,000円 | -0.6% | +0.8% | 2.25% | 17.64倍 | 1.79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 |
| 三菱ケミＧ | 90,700円 | -3.9% | +56.6% | 3.53% | 9.56倍 | 0.75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 | 226,000円 | +5.6% | -3.2% | 3.32% | 12.21倍 | 1.20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
