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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 985 | 986 | 974 | 977 | -4.5 | -0.5% | 4,446,500 |
2023/09/25 | 989.6 | 989.6 | 977.4 | 981.5 | +6.6 | +0.7% | 4,230,300 |
2023/09/22 | 975 | 980.5 | 970.1 | 974.9 | -11.3 | -1.1% | 4,642,500 |
2023/09/21 | 992 | 995.4 | 984 | 986.2 | -10.3 | -1% | 4,520,400 |
2023/09/20 | 1,008 | 1,008.5 | 996.5 | 996.5 | -6 | -0.6% | 5,291,500 |
2023/09/19 | 999.9 | 1,009 | 997.9 | 1,002.5 | +6.8 | +0.7% | 5,253,600 |
2023/09/15 | 993.7 | 1,005.5 | 992.4 | 995.7 | +10.5 | +1.1% | 8,857,600 |
2023/09/14 | 982 | 987.9 | 978 | 985.2 | +10.4 | +1.1% | 5,682,100 |
2023/09/13 | 972.2 | 977.8 | 965.3 | 974.8 | +10.9 | +1.1% | 5,527,500 |
2023/09/12 | 959.2 | 965.2 | 958.5 | 963.9 | +14.2 | +1.5% | 3,929,600 |
2023/09/11 | 954 | 956.9 | 947.5 | 949.7 | +1.1 | +0.1% | 3,217,200 |
2023/09/08 | 961 | 965 | 946.8 | 948.6 | -19.6 | -2% | 7,188,600 |
2023/09/07 | 972.3 | 977.6 | 968.2 | 968.2 | -2.1 | -0.2% | 4,628,400 |
2023/09/06 | 964.4 | 972.7 | 961 | 970.3 | +5.8 | +0.6% | 4,667,900 |
2023/09/05 | 964.2 | 964.8 | 956.3 | 964.5 | +2.5 | +0.3% | 4,344,100 |
2023/09/04 | 955.1 | 962 | 950.5 | 962 | +11.3 | +1.2% | 4,183,900 |
2023/09/01 | 940.2 | 953.7 | 939 | 950.7 | +8.9 | +0.9% | 4,102,200 |
2023/08/31 | 937 | 944.2 | 936.8 | 941.8 | +4 | +0.4% | 5,309,900 |
2023/08/30 | 939.5 | 942.1 | 934.6 | 937.8 | +1.6 | +0.2% | 3,603,900 |
2023/08/29 | 935 | 940.7 | 933.6 | 936.2 | +5.1 | +0.5% | 3,593,900 |
2023/08/28 | 927.7 | 933.5 | 924.3 | 931.1 | +9.6 | +1% | 3,323,000 |
2023/08/25 | 917.7 | 925.5 | 915.4 | 921.5 | -0.7 | -0.1% | 4,057,300 |
2023/08/24 | 917 | 922.3 | 916 | 922.2 | +6.3 | +0.7% | 3,111,900 |
2023/08/23 | 910.1 | 916.9 | 907.7 | 915.9 | -4.9 | -0.5% | 6,053,300 |
2023/08/22 | 911.9 | 920.8 | 910.6 | 920.8 | +9.1 | +1% | 3,225,700 |
2023/08/21 | 910 | 916 | 908.9 | 911.7 | +1.9 | +0.2% | 2,807,100 |
2023/08/18 | 907.2 | 911.6 | 906.4 | 909.8 | -3.5 | -0.4% | 4,492,900 |
2023/08/17 | 918.6 | 919.5 | 906.8 | 913.3 | -6.7 | -0.7% | 5,833,000 |
2023/08/16 | 923 | 923.8 | 918.3 | 920 | -11.6 | -1.2% | 4,149,500 |
2023/08/15 | 931.3 | 934.5 | 929.3 | 931.6 | +0.1 | ±0% | 4,189,000 |
2023/08/14 | 936.4 | 941.5 | 931.2 | 931.5 | -3.9 | -0.4% | 4,655,200 |
2023/08/10 | 923.2 | 935.4 | 923.2 | 935.4 | +10.2 | +1.1% | 5,327,400 |
2023/08/09 | 929.9 | 929.9 | 918.6 | 925.2 | -4.8 | -0.5% | 4,544,500 |
2023/08/08 | 919.9 | 932.6 | 917.1 | 930 | +11.4 | +1.2% | 7,114,000 |
2023/08/07 | 911 | 919.1 | 904 | 918.6 | +18.6 | +2.1% | 6,924,300 |
2023/08/04 | 922.6 | 922.6 | 900 | 900 | -36.1 | -3.9% | 16,115,000 |
2023/08/03 | 965 | 965.4 | 926 | 936.1 | -33.1 | -3.4% | 13,902,000 |
2023/08/02 | 967.1 | 975.4 | 963.4 | 969.2 | -4.6 | -0.5% | 4,754,600 |
2023/08/01 | 973.8 | 977.7 | 970.7 | 973.8 | +5.4 | +0.6% | 6,919,100 |
2023/07/31 | 968 | 968.4 | 963.1 | 968.4 | +6.9 | +0.7% | 8,408,800 |
2023/07/28 | 952 | 963.9 | 950.2 | 961.5 | -0.9 | -0.1% | 7,284,100 |
2023/07/27 | 960 | 964.4 | 957.1 | 962.4 | +2.4 | +0.3% | 3,891,600 |
2023/07/26 | 964.5 | 965.7 | 958.2 | 960 | -1.1 | -0.1% | 3,783,700 |
2023/07/25 | 961.5 | 961.5 | 956.9 | 961.1 | -1.1 | -0.1% | 5,427,500 |
2023/07/24 | 956 | 962.9 | 953.3 | 962.2 | +11.2 | +1.2% | 5,901,400 |
2023/07/21 | 950 | 954.4 | 947.3 | 951 | +3.5 | +0.4% | 6,592,600 |
2023/07/20 | 954.5 | 959 | 946.5 | 947.5 | -7 | -0.7% | 7,973,100 |
2023/07/19 | 957.1 | 957.2 | 949.3 | 954.5 | +2.9 | +0.3% | 8,412,600 |
2023/07/18 | 950 | 955.5 | 948.2 | 951.6 | -7.8 | -0.8% | 5,955,300 |
2023/07/14 | 960.8 | 967.9 | 957.6 | 959.4 | -2.3 | -0.2% | 5,776,600 |
151~
200
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