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 |
|---|---|---|---|---|---|---|---|
| 2025/12/02 | 1,270 | 1,286.5 | 1,261.5 | 1,272 | +25 | +2% | 5,789,700 |
| 2025/12/01 | 1,303 | 1,303.5 | 1,247 | 1,247 | -57 | -4.4% | 4,770,300 |
| 2025/11/28 | 1,293 | 1,308 | 1,282 | 1,304 | +8 | +0.6% | 3,603,700 |
| 2025/11/27 | 1,299 | 1,307 | 1,295 | 1,296 | -4.5 | -0.3% | 3,132,600 |
| 2025/11/26 | 1,305 | 1,312 | 1,298 | 1,300.5 | +19.5 | +1.5% | 4,382,000 |
| 2025/11/25 | 1,307 | 1,311.5 | 1,280.5 | 1,281 | -15 | -1.2% | 4,610,800 |
| 2025/11/21 | 1,284 | 1,304.5 | 1,280.5 | 1,296 | -3.5 | -0.3% | 10,747,000 |
| 2025/11/20 | 1,290 | 1,302 | 1,283 | 1,299.5 | +35 | +2.8% | 6,677,400 |
| 2025/11/19 | 1,269.5 | 1,299.5 | 1,262.5 | 1,264.5 | +10.5 | +0.8% | 6,932,300 |
| 2025/11/18 | 1,285.5 | 1,289 | 1,254 | 1,254 | -28.5 | -2.2% | 5,645,200 |
| 2025/11/17 | 1,284 | 1,290 | 1,278 | 1,282.5 | +1.5 | +0.1% | 3,368,800 |
| 2025/11/14 | 1,280 | 1,291 | 1,270.5 | 1,281 | +9.5 | +0.7% | 4,919,300 |
| 2025/11/13 | 1,275 | 1,282.5 | 1,270 | 1,271.5 | +1 | +0.1% | 5,674,900 |
| 2025/11/12 | 1,285 | 1,297 | 1,263.5 | 1,270.5 | -8.5 | -0.7% | 4,089,000 |
| 2025/11/11 | 1,290 | 1,293 | 1,266 | 1,279 | -7 | -0.5% | 5,197,600 |
| 2025/11/10 | 1,282 | 1,287.5 | 1,266 | 1,286 | +17.5 | +1.4% | 4,364,000 |
| 2025/11/07 | 1,258 | 1,268.5 | 1,248 | 1,268.5 | +5 | +0.4% | 4,557,600 |
| 2025/11/06 | 1,229.5 | 1,263.5 | 1,218.5 | 1,263.5 | +49 | +4% | 8,064,000 |
| 2025/11/05 | 1,212 | 1,253 | 1,157 | 1,214.5 | +6.5 | +0.5% | 11,464,600 |
| 2025/11/04 | 1,200 | 1,221 | 1,192 | 1,208 | +25.5 | +2.2% | 5,948,200 |
| 2025/10/31 | 1,193.5 | 1,195 | 1,180 | 1,182.5 | -8.5 | -0.7% | 3,278,300 |
| 2025/10/30 | 1,175 | 1,191 | 1,170 | 1,191 | +11 | +0.9% | 3,978,900 |
| 2025/10/29 | 1,198 | 1,198 | 1,175.5 | 1,180 | -14.5 | -1.2% | 2,587,400 |
| 2025/10/28 | 1,222.5 | 1,222.5 | 1,194.5 | 1,194.5 | -28 | -2.3% | 3,322,300 |
| 2025/10/27 | 1,231 | 1,232 | 1,215.5 | 1,222.5 | -6.5 | -0.5% | 3,231,700 |
| 2025/10/24 | 1,216 | 1,229 | 1,212 | 1,229 | +16 | +1.3% | 2,877,600 |
| 2025/10/23 | 1,210 | 1,215 | 1,204.5 | 1,213 | -1.5 | -0.1% | 2,023,400 |
| 2025/10/22 | 1,205 | 1,217.5 | 1,201.5 | 1,214.5 | +5 | +0.4% | 3,633,000 |
| 2025/10/21 | 1,207 | 1,220 | 1,207 | 1,209.5 | +3 | +0.2% | 3,047,700 |
| 2025/10/20 | 1,210 | 1,213 | 1,198.5 | 1,206.5 | +12.5 | +1% | 2,658,100 |
| 2025/10/17 | 1,194 | 1,200 | 1,185.5 | 1,194 | +6.5 | +0.5% | 3,229,100 |
| 2025/10/16 | 1,182 | 1,188 | 1,177.5 | 1,187.5 | +13 | +1.1% | 3,004,600 |
| 2025/10/15 | 1,170.5 | 1,177 | 1,165.5 | 1,174.5 | +12.5 | +1.1% | 2,791,200 |
| 2025/10/14 | 1,164.5 | 1,180.5 | 1,153.5 | 1,162 | -23 | -1.9% | 4,084,300 |
| 2025/10/10 | 1,215.5 | 1,218.5 | 1,185 | 1,185 | -34.5 | -2.8% | 3,885,300 |
| 2025/10/09 | 1,207 | 1,220 | 1,203 | 1,219.5 | +20 | +1.7% | 3,907,100 |
| 2025/10/08 | 1,209 | 1,214.5 | 1,195.5 | 1,199.5 | -5.5 | -0.5% | 4,415,900 |
| 2025/10/07 | 1,193 | 1,207 | 1,189 | 1,205 | +16.5 | +1.4% | 4,089,500 |
| 2025/10/06 | 1,198 | 1,202 | 1,183.5 | 1,188.5 | +26.5 | +2.3% | 3,516,200 |
| 2025/10/03 | 1,157 | 1,164.5 | 1,153.5 | 1,162 | +4.5 | +0.4% | 2,771,800 |
| 2025/10/02 | 1,159.5 | 1,164 | 1,144.5 | 1,157.5 | -1 | -0.1% | 3,017,000 |
| 2025/10/01 | 1,159 | 1,165.5 | 1,147 | 1,158.5 | -6 | -0.5% | 3,330,800 |
| 2025/09/30 | 1,170 | 1,171.5 | 1,153.5 | 1,164.5 | -9.5 | -0.8% | 4,277,300 |
| 2025/09/29 | 1,189 | 1,192 | 1,174 | 1,174 | -38 | -3.1% | 3,197,300 |
| 2025/09/26 | 1,205 | 1,218 | 1,201.5 | 1,212 | +9.5 | +0.8% | 4,524,500 |
| 2025/09/25 | 1,210 | 1,217.5 | 1,198.5 | 1,202.5 | +7 | +0.6% | 4,013,800 |
| 2025/09/24 | 1,205 | 1,207 | 1,190 | 1,195.5 | -1 | -0.1% | 3,380,500 |
| 2025/09/22 | 1,182.5 | 1,199 | 1,180 | 1,196.5 | +9.5 | +0.8% | 2,787,100 |
| 2025/09/19 | 1,195 | 1,202 | 1,181.5 | 1,187 | -5.5 | -0.5% | 5,763,800 |
| 2025/09/18 | 1,195 | 1,197.5 | 1,185 | 1,192.5 | -3 | -0.3% | 3,582,400 |
101～
150
件表示中 / 3935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 | 152,450円 | +0.9% | +18.4% | 2.62% | 14.26倍 | 1.09倍 |
|
総合化学企業。ヘルスケア、住宅、マテリアルが利益の柱。電子部品、医薬・医療機器など事業多彩 |
| 日本酸素 | 552,400円 | +1.7% | +18.7% | 1.05% | 19.36倍 | 2.23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 |
| 日ペイントＨ | 98,030円 | +8.2% | +9.4% | 1.73% | 11.48倍 | 1.26倍 |
|
自動車、汎用、工業用など総合塗料メーカー世界４位。海外は中国中心にアジア、欧米豪も展開 |
| 日東電 | 299,500円 | +3.6% | +4.3% | 2.14% | 14.31倍 | 1.76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 |
| ユニチャーム | 91,600円 | +6.9% | +28.9% | 2.40% | 18.22倍 | 1.98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 |
市場注目の銘柄
チャート関連のコラム
