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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 1,038 | 1,040.5 | 1,027 | 1,032 | -10.5 | -1% | 2,813,600 |
| 2025/01/16 | 1,043.5 | 1,049.5 | 1,041 | 1,042.5 | -4 | -0.4% | 2,646,600 |
| 2025/01/15 | 1,070 | 1,070 | 1,041.5 | 1,046.5 | -17.5 | -1.6% | 4,230,000 |
| 2025/01/14 | 1,076 | 1,082.5 | 1,054.5 | 1,064 | ±0 | ±0% | 3,724,300 |
| 2025/01/10 | 1,077.5 | 1,083 | 1,063 | 1,064 | -8.5 | -0.8% | 4,117,500 |
| 2025/01/09 | 1,082 | 1,088.5 | 1,070 | 1,072.5 | -9 | -0.8% | 3,023,900 |
| 2025/01/08 | 1,081.5 | 1,088.5 | 1,080.5 | 1,081.5 | ±0 | ±0% | 2,802,100 |
| 2025/01/07 | 1,082.5 | 1,088.5 | 1,076 | 1,081.5 | -1 | -0.1% | 3,052,400 |
| 2025/01/06 | 1,088 | 1,088 | 1,072 | 1,082.5 | -10 | -0.9% | 4,045,600 |
| 2024/12/30 | 1,098 | 1,103 | 1,083.5 | 1,092.5 | -0.5 | ±0% | 2,695,000 |
| 2024/12/27 | 1,084 | 1,096.5 | 1,077 | 1,093 | +13.5 | +1.3% | 2,936,700 |
| 2024/12/26 | 1,063.5 | 1,079.5 | 1,063 | 1,079.5 | +10.5 | +1% | 2,677,700 |
| 2024/12/25 | 1,072 | 1,072 | 1,058 | 1,069 | -3 | -0.3% | 2,997,500 |
| 2024/12/24 | 1,066.5 | 1,078 | 1,063 | 1,072 | +4.5 | +0.4% | 1,533,000 |
| 2024/12/23 | 1,058.5 | 1,068 | 1,052 | 1,067.5 | +9 | +0.9% | 2,190,400 |
| 2024/12/20 | 1,068 | 1,072.5 | 1,054 | 1,058.5 | -8.5 | -0.8% | 5,551,300 |
| 2024/12/19 | 1,067 | 1,080 | 1,063.5 | 1,067 | -4.5 | -0.4% | 2,846,900 |
| 2024/12/18 | 1,081.5 | 1,086.5 | 1,071 | 1,071.5 | -5.5 | -0.5% | 3,309,800 |
| 2024/12/17 | 1,077 | 1,092.5 | 1,074.5 | 1,077 | +2 | +0.2% | 4,160,000 |
| 2024/12/16 | 1,072.5 | 1,080.5 | 1,068.5 | 1,075 | -2 | -0.2% | 2,137,900 |
| 2024/12/13 | 1,074.5 | 1,085 | 1,069.5 | 1,077 | -12.5 | -1.1% | 3,593,100 |
| 2024/12/12 | 1,078.5 | 1,101.5 | 1,078.5 | 1,089.5 | +14 | +1.3% | 4,198,700 |
| 2024/12/11 | 1,081 | 1,087 | 1,072 | 1,075.5 | +5 | +0.5% | 3,550,200 |
| 2024/12/10 | 1,096 | 1,096 | 1,070.5 | 1,070.5 | +2.5 | +0.2% | 4,545,000 |
| 2024/12/09 | 1,090 | 1,096.5 | 1,067 | 1,068 | -26 | -2.4% | 4,640,900 |
| 2024/12/06 | 1,096 | 1,101.5 | 1,088.5 | 1,094 | +0.5 | ±0% | 2,558,200 |
| 2024/12/05 | 1,099 | 1,105.5 | 1,089 | 1,093.5 | -1 | -0.1% | 3,789,500 |
| 2024/12/04 | 1,097.5 | 1,104 | 1,087 | 1,094.5 | +2.5 | +0.2% | 3,169,400 |
| 2024/12/03 | 1,094 | 1,115.5 | 1,090.5 | 1,092 | +24.5 | +2.3% | 7,107,300 |
| 2024/12/02 | 1,061 | 1,072 | 1,057.5 | 1,067.5 | -0.5 | ±0% | 2,295,100 |
| 2024/11/29 | 1,068 | 1,070 | 1,063.5 | 1,068 | -3 | -0.3% | 2,039,100 |
| 2024/11/28 | 1,074.5 | 1,083.5 | 1,065.5 | 1,071 | -6.5 | -0.6% | 2,844,400 |
| 2024/11/27 | 1,095 | 1,097 | 1,073 | 1,077.5 | -20 | -1.8% | 2,946,900 |
| 2024/11/26 | 1,094 | 1,104 | 1,086 | 1,097.5 | -2.5 | -0.2% | 3,216,500 |
| 2024/11/25 | 1,101 | 1,101 | 1,087 | 1,100 | +8.5 | +0.8% | 8,761,400 |
| 2024/11/22 | 1,078 | 1,097 | 1,078 | 1,091.5 | +14.5 | +1.3% | 3,073,800 |
| 2024/11/21 | 1,091 | 1,095 | 1,077 | 1,077 | -21 | -1.9% | 3,678,400 |
| 2024/11/20 | 1,099 | 1,110 | 1,093.5 | 1,098 | +0.5 | ±0% | 2,985,100 |
| 2024/11/19 | 1,105.5 | 1,116.5 | 1,095 | 1,097.5 | -4 | -0.4% | 4,202,400 |
| 2024/11/18 | 1,103 | 1,108.5 | 1,095.5 | 1,101.5 | -7 | -0.6% | 3,144,400 |
| 2024/11/15 | 1,117 | 1,120 | 1,102 | 1,108.5 | -9.5 | -0.8% | 3,515,100 |
| 2024/11/14 | 1,122.5 | 1,129.5 | 1,117 | 1,118 | -6.5 | -0.6% | 3,297,100 |
| 2024/11/13 | 1,137.5 | 1,142.5 | 1,118 | 1,124.5 | -13 | -1.1% | 2,771,800 |
| 2024/11/12 | 1,153 | 1,157 | 1,134.5 | 1,137.5 | -9.5 | -0.8% | 4,096,800 |
| 2024/11/11 | 1,143 | 1,153.5 | 1,134.5 | 1,147 | +4 | +0.3% | 3,781,100 |
| 2024/11/08 | 1,150 | 1,150 | 1,131 | 1,143 | -1 | -0.1% | 3,746,000 |
| 2024/11/07 | 1,136 | 1,152 | 1,133 | 1,144 | +26.5 | +2.4% | 6,412,700 |
| 2024/11/06 | 1,145 | 1,146 | 1,113 | 1,117.5 | -13 | -1.1% | 5,965,800 |
| 2024/11/05 | 1,127 | 1,136.5 | 1,109 | 1,130.5 | +3.5 | +0.3% | 7,408,200 |
| 2024/11/01 | 1,038 | 1,148.5 | 1,025.5 | 1,127 | +67.5 | +6.4% | 18,156,600 |
101～
150
件表示中 / 3721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 | 95,400円 | +2.6% | +11.7% | 4.19% | 10.37倍 | 0.70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 |
| ユニチャーム | 113,300円 | +3.6% | +5.5% | 1.59% | 22.95倍 | 2.57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 |
| 日東電 | 259,700円 | -3.0% | -8.3% | 2.31% | 14.23倍 | 1.70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 | 74,700円 | -15.1% | +9.5% | 4.28% | 7.25倍 | 0.60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 | 245,700円 | +5.1% | +5.1% | 3.26% | 12.39倍 | 1.26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
