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 |
|---|---|---|---|---|---|---|---|
| 2021/05/17 | 1,230 | 1,241 | 1,209 | 1,226 | +4.5 | +0.4% | 3,545,200 |
| 2021/05/14 | 1,225 | 1,234.5 | 1,213.5 | 1,221.5 | +7.5 | +0.6% | 5,487,000 |
| 2021/05/13 | 1,141.5 | 1,239 | 1,141.5 | 1,214 | +59 | +5.1% | 6,994,700 |
| 2021/05/12 | 1,179 | 1,184.5 | 1,143.5 | 1,155 | -28.5 | -2.4% | 3,765,000 |
| 2021/05/11 | 1,210 | 1,220.5 | 1,177 | 1,183.5 | -24 | -2% | 3,262,400 |
| 2021/05/10 | 1,198 | 1,213.5 | 1,191 | 1,207.5 | +9.5 | +0.8% | 2,556,000 |
| 2021/05/07 | 1,186.5 | 1,201.5 | 1,182 | 1,198 | +13.5 | +1.1% | 2,642,700 |
| 2021/05/06 | 1,178 | 1,196 | 1,170.5 | 1,184.5 | +33 | +2.9% | 4,577,600 |
| 2021/04/30 | 1,145.5 | 1,165 | 1,145 | 1,151.5 | -9.5 | -0.8% | 4,547,600 |
| 2021/04/28 | 1,171.5 | 1,177.5 | 1,149.5 | 1,161 | -12.5 | -1.1% | 4,041,900 |
| 2021/04/27 | 1,196 | 1,202.5 | 1,168.5 | 1,173.5 | -32 | -2.7% | 4,439,500 |
| 2021/04/26 | 1,219 | 1,223.5 | 1,200 | 1,205.5 | -8.5 | -0.7% | 2,498,800 |
| 2021/04/23 | 1,196.5 | 1,219 | 1,196 | 1,214 | -5 | -0.4% | 2,078,800 |
| 2021/04/22 | 1,209 | 1,221.5 | 1,206.5 | 1,219 | +30.5 | +2.6% | 2,340,600 |
| 2021/04/21 | 1,193 | 1,199.5 | 1,178 | 1,188.5 | -31.5 | -2.6% | 3,556,100 |
| 2021/04/20 | 1,228 | 1,233 | 1,211 | 1,220 | -24.5 | -2% | 3,968,800 |
| 2021/04/19 | 1,258.5 | 1,263 | 1,238 | 1,244.5 | -8.5 | -0.7% | 3,094,000 |
| 2021/04/16 | 1,230 | 1,256.5 | 1,228 | 1,253 | +22 | +1.8% | 3,749,600 |
| 2021/04/15 | 1,226 | 1,248 | 1,226 | 1,231 | +11 | +0.9% | 2,154,200 |
| 2021/04/14 | 1,221.5 | 1,222.5 | 1,204.5 | 1,220 | -15 | -1.2% | 3,175,900 |
| 2021/04/13 | 1,214.5 | 1,249 | 1,213 | 1,235 | +9 | +0.7% | 3,230,700 |
| 2021/04/12 | 1,238 | 1,250 | 1,224 | 1,226 | -6.5 | -0.5% | 3,004,600 |
| 2021/04/09 | 1,246.5 | 1,261 | 1,230 | 1,232.5 | -1 | -0.1% | 3,405,000 |
| 2021/04/08 | 1,235.5 | 1,247 | 1,223 | 1,233.5 | -15 | -1.2% | 3,190,400 |
| 2021/04/07 | 1,234.5 | 1,249.5 | 1,225 | 1,248.5 | +17.5 | +1.4% | 2,605,300 |
| 2021/04/06 | 1,260.5 | 1,262 | 1,222 | 1,231 | -23 | -1.8% | 3,143,800 |
| 2021/04/05 | 1,265 | 1,270 | 1,249 | 1,254 | -6.5 | -0.5% | 2,830,400 |
| 2021/04/02 | 1,247 | 1,276 | 1,246 | 1,260.5 | +14.5 | +1.2% | 2,990,500 |
| 2021/04/01 | 1,269.5 | 1,281 | 1,245.5 | 1,246 | -28.5 | -2.2% | 3,322,700 |
| 2021/03/31 | 1,283 | 1,290.5 | 1,270 | 1,274.5 | -24 | -1.8% | 3,215,300 |
| 2021/03/30 | 1,305 | 1,313.5 | 1,283 | 1,298.5 | -17.5 | -1.3% | 2,924,000 |
| 2021/03/29 | 1,330 | 1,333 | 1,298.5 | 1,316 | +3.5 | +0.3% | 5,048,900 |
| 2021/03/26 | 1,320.5 | 1,323 | 1,300.5 | 1,312.5 | +7.5 | +0.6% | 3,434,400 |
| 2021/03/25 | 1,300 | 1,323.5 | 1,298 | 1,305 | +18.5 | +1.4% | 4,205,100 |
| 2021/03/24 | 1,324 | 1,325 | 1,278.5 | 1,286.5 | -51.5 | -3.8% | 3,504,800 |
| 2021/03/23 | 1,360 | 1,374 | 1,337 | 1,338 | -8 | -0.6% | 3,290,400 |
| 2021/03/22 | 1,358 | 1,360 | 1,345 | 1,346 | -31.5 | -2.3% | 4,647,100 |
| 2021/03/19 | 1,325 | 1,380 | 1,322 | 1,377.5 | +47 | +3.5% | 10,416,200 |
| 2021/03/18 | 1,321 | 1,335.5 | 1,312 | 1,330.5 | +25.5 | +2% | 4,205,200 |
| 2021/03/17 | 1,270 | 1,305 | 1,265 | 1,305 | +16.5 | +1.3% | 3,243,700 |
| 2021/03/16 | 1,276.5 | 1,303.5 | 1,274 | 1,288.5 | +7 | +0.5% | 3,750,000 |
| 2021/03/15 | 1,273 | 1,302 | 1,272 | 1,281.5 | +16.5 | +1.3% | 3,583,100 |
| 2021/03/12 | 1,259 | 1,267 | 1,247.5 | 1,265 | +18.5 | +1.5% | 5,219,200 |
| 2021/03/11 | 1,239.5 | 1,262 | 1,236.5 | 1,246.5 | +19 | +1.5% | 4,256,300 |
| 2021/03/10 | 1,203.5 | 1,234.5 | 1,192 | 1,227.5 | +22.5 | +1.9% | 4,867,900 |
| 2021/03/09 | 1,185 | 1,206 | 1,168.5 | 1,205 | +43.5 | +3.7% | 5,174,700 |
| 2021/03/08 | 1,177.5 | 1,180 | 1,151 | 1,161.5 | +4.5 | +0.4% | 4,967,700 |
| 2021/03/05 | 1,151 | 1,169.5 | 1,135 | 1,157 | -7.5 | -0.6% | 4,916,500 |
| 2021/03/04 | 1,190.5 | 1,193.5 | 1,156.5 | 1,164.5 | -24 | -2% | 4,629,000 |
| 2021/03/03 | 1,180.5 | 1,191.5 | 1,171 | 1,188.5 | +31.5 | +2.7% | 5,234,200 |
1051～
1100
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
