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 |
|---|---|---|---|---|---|---|---|
| 2021/03/02 | 1,174 | 1,176 | 1,141.5 | 1,157 | -5 | -0.4% | 3,275,600 |
| 2021/03/01 | 1,158 | 1,163.5 | 1,146.5 | 1,162 | +16 | +1.4% | 3,889,400 |
| 2021/02/26 | 1,156 | 1,169.5 | 1,137.5 | 1,146 | -17 | -1.5% | 5,930,400 |
| 2021/02/25 | 1,169.5 | 1,174 | 1,158.5 | 1,163 | +6.5 | +0.6% | 3,864,100 |
| 2021/02/24 | 1,165 | 1,179.5 | 1,150 | 1,156.5 | +9 | +0.8% | 5,186,700 |
| 2021/02/22 | 1,148 | 1,165.5 | 1,140 | 1,147.5 | +14.5 | +1.3% | 3,680,700 |
| 2021/02/19 | 1,143 | 1,150.5 | 1,131 | 1,133 | -30.5 | -2.6% | 4,234,900 |
| 2021/02/18 | 1,180.5 | 1,188.5 | 1,152 | 1,163.5 | -18 | -1.5% | 3,057,600 |
| 2021/02/17 | 1,174.5 | 1,184 | 1,167 | 1,181.5 | +6 | +0.5% | 2,539,300 |
| 2021/02/16 | 1,176 | 1,180 | 1,158 | 1,175.5 | -8 | -0.7% | 3,013,000 |
| 2021/02/15 | 1,189.5 | 1,190 | 1,166 | 1,183.5 | -0.5 | ±0% | 3,838,600 |
| 2021/02/12 | 1,223 | 1,224.5 | 1,172 | 1,184 | -41.5 | -3.4% | 5,808,500 |
| 2021/02/10 | 1,211.5 | 1,257.5 | 1,208 | 1,225.5 | -8 | -0.6% | 5,474,700 |
| 2021/02/09 | 1,252 | 1,270 | 1,211 | 1,233.5 | -9 | -0.7% | 5,557,100 |
| 2021/02/08 | 1,229.5 | 1,246.5 | 1,226.5 | 1,242.5 | +27.5 | +2.3% | 3,809,100 |
| 2021/02/05 | 1,221.5 | 1,233 | 1,203.5 | 1,215 | +2.5 | +0.2% | 3,262,800 |
| 2021/02/04 | 1,216 | 1,225 | 1,208 | 1,212.5 | -9.5 | -0.8% | 2,075,700 |
| 2021/02/03 | 1,202.5 | 1,223.5 | 1,198 | 1,222 | +26.5 | +2.2% | 3,643,600 |
| 2021/02/02 | 1,188 | 1,203 | 1,180 | 1,195.5 | +20 | +1.7% | 3,232,000 |
| 2021/02/01 | 1,163.5 | 1,189.5 | 1,161.5 | 1,175.5 | +11 | +0.9% | 2,444,900 |
| 2021/01/29 | 1,200 | 1,204 | 1,163.5 | 1,164.5 | -25 | -2.1% | 4,416,700 |
| 2021/01/28 | 1,160 | 1,191 | 1,155 | 1,189.5 | +5 | +0.4% | 4,034,000 |
| 2021/01/27 | 1,180.5 | 1,193.5 | 1,168.5 | 1,184.5 | +5 | +0.4% | 2,534,800 |
| 2021/01/26 | 1,190.5 | 1,197.5 | 1,178 | 1,179.5 | -25 | -2.1% | 3,148,400 |
| 2021/01/25 | 1,174.5 | 1,209.5 | 1,165 | 1,204.5 | +60 | +5.2% | 5,766,300 |
| 2021/01/22 | 1,130.5 | 1,147 | 1,127.5 | 1,144.5 | +1 | +0.1% | 1,813,900 |
| 2021/01/21 | 1,138.5 | 1,154.5 | 1,137.5 | 1,143.5 | +7 | +0.6% | 3,099,800 |
| 2021/01/20 | 1,119.5 | 1,137 | 1,106.5 | 1,136.5 | +25.5 | +2.3% | 2,857,500 |
| 2021/01/19 | 1,100 | 1,119.5 | 1,096 | 1,111 | -2 | -0.2% | 2,934,300 |
| 2021/01/18 | 1,109 | 1,117 | 1,098 | 1,113 | -15 | -1.3% | 1,850,700 |
| 2021/01/15 | 1,150 | 1,151.5 | 1,123 | 1,128 | -20 | -1.7% | 3,267,100 |
| 2021/01/14 | 1,137.5 | 1,157 | 1,128.5 | 1,148 | +8.5 | +0.7% | 3,838,200 |
| 2021/01/13 | 1,144 | 1,147 | 1,129 | 1,139.5 | +0.5 | ±0% | 4,215,300 |
| 2021/01/12 | 1,111 | 1,142 | 1,106.5 | 1,139 | +36 | +3.3% | 3,896,000 |
| 2021/01/08 | 1,082 | 1,109.5 | 1,078.5 | 1,103 | +14.5 | +1.3% | 4,356,700 |
| 2021/01/07 | 1,083.5 | 1,104.5 | 1,078.5 | 1,088.5 | +27 | +2.5% | 4,527,300 |
| 2021/01/06 | 1,046.5 | 1,067 | 1,040 | 1,061.5 | +13.5 | +1.3% | 2,868,800 |
| 2021/01/05 | 1,039 | 1,054 | 1,037.5 | 1,048 | +5.5 | +0.5% | 2,175,000 |
| 2021/01/04 | 1,062 | 1,064 | 1,033.5 | 1,042.5 | -12 | -1.1% | 2,085,800 |
| 2020/12/30 | 1,051.5 | 1,063.5 | 1,039.5 | 1,054.5 | -6.5 | -0.6% | 2,436,300 |
| 2020/12/29 | 1,050 | 1,063 | 1,049 | 1,061 | +25 | +2.4% | 2,917,300 |
| 2020/12/28 | 1,030.5 | 1,038 | 1,022 | 1,036 | +7.5 | +0.7% | 1,972,300 |
| 2020/12/25 | 1,019 | 1,032.5 | 1,019 | 1,028.5 | +20.5 | +2% | 1,988,900 |
| 2020/12/24 | 1,012 | 1,019 | 1,006 | 1,008 | +5.5 | +0.5% | 1,536,700 |
| 2020/12/23 | 1,020 | 1,023 | 1,000.5 | 1,002.5 | -19.5 | -1.9% | 2,198,600 |
| 2020/12/22 | 1,035.5 | 1,038 | 1,018.5 | 1,022 | -28.5 | -2.7% | 2,871,500 |
| 2020/12/21 | 1,040 | 1,054 | 1,034 | 1,050.5 | +13 | +1.3% | 2,556,000 |
| 2020/12/18 | 1,022.5 | 1,037.5 | 1,018 | 1,037.5 | +15 | +1.5% | 3,309,700 |
| 2020/12/17 | 1,028 | 1,031.5 | 1,010.5 | 1,022.5 | -17 | -1.6% | 2,561,900 |
| 2020/12/16 | 1,048.5 | 1,051 | 1,034.5 | 1,039.5 | +8 | +0.8% | 2,672,500 |
1101～
1150
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
