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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 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 |
| 2023/07/13 | 963.1 | 966.3 | 960.2 | 961.7 | -1.4 | -0.1% | 4,928,200 |
| 2023/07/12 | 975 | 975 | 961.6 | 963.1 | -4.9 | -0.5% | 3,952,700 |
| 2023/07/11 | 980.9 | 986 | 966.2 | 968 | -5.9 | -0.6% | 5,019,200 |
| 2023/07/10 | 985 | 988 | 970.5 | 973.9 | -5.9 | -0.6% | 7,345,100 |
| 2023/07/07 | 988.3 | 988.3 | 979.1 | 979.8 | -16 | -1.6% | 5,372,200 |
| 2023/07/06 | 998.8 | 1,003.5 | 991.5 | 995.8 | +5.8 | +0.6% | 7,176,800 |
| 2023/07/05 | 983 | 990 | 978.2 | 990 | +6.7 | +0.7% | 4,012,700 |
| 2023/07/04 | 995.9 | 997 | 982.8 | 983.3 | -6.7 | -0.7% | 5,582,300 |
| 2023/07/03 | 980 | 992.5 | 976.3 | 990 | +18 | +1.9% | 7,343,700 |
| 2023/06/30 | 972 | 973.1 | 962.7 | 972 | +6.7 | +0.7% | 7,483,800 |
| 2023/06/29 | 980 | 983 | 963.8 | 965.3 | -9.9 | -1% | 6,368,500 |
| 2023/06/28 | 970.5 | 975.9 | 963.2 | 975.2 | +11.5 | +1.2% | 8,154,200 |
| 2023/06/27 | 967.8 | 969.3 | 958.6 | 963.7 | +5.8 | +0.6% | 4,986,900 |
| 2023/06/26 | 956.6 | 964.2 | 950.3 | 957.9 | +4.1 | +0.4% | 5,407,200 |
| 2023/06/23 | 969.4 | 973 | 950.6 | 953.8 | -11.3 | -1.2% | 10,170,000 |
| 2023/06/22 | 972 | 974.4 | 963.2 | 965.1 | -16.2 | -1.7% | 12,487,200 |
| 2023/06/21 | 977.6 | 981.7 | 971.4 | 981.3 | -3.5 | -0.4% | 5,322,400 |
| 2023/06/20 | 986.4 | 990.7 | 981.3 | 984.8 | -1.7 | -0.2% | 4,284,500 |
| 2023/06/19 | 976.1 | 992.8 | 974.3 | 986.5 | +14.7 | +1.5% | 6,426,600 |
| 2023/06/16 | 968 | 971.8 | 964.1 | 971.8 | -1.1 | -0.1% | 6,591,200 |
| 2023/06/15 | 961.8 | 974.5 | 955.7 | 972.9 | +11.8 | +1.2% | 6,368,800 |
| 2023/06/14 | 962.7 | 967 | 960.4 | 961.1 | +3.1 | +0.3% | 7,049,700 |
| 2023/06/13 | 961 | 961.7 | 954.7 | 958 | +1 | +0.1% | 6,409,500 |
| 2023/06/12 | 963.5 | 963.9 | 956.2 | 957 | -5.4 | -0.6% | 5,080,500 |
| 2023/06/09 | 960 | 964.5 | 957.5 | 962.4 | +4.4 | +0.5% | 5,470,300 |
| 2023/06/08 | 964.2 | 965.6 | 955.1 | 958 | -2.8 | -0.3% | 4,705,700 |
| 2023/06/07 | 979 | 979.8 | 957 | 960.8 | -9.6 | -1% | 6,288,400 |
| 2023/06/06 | 956.6 | 970.9 | 951 | 970.4 | +4 | +0.4% | 4,075,900 |
| 2023/06/05 | 972 | 973.8 | 961.7 | 966.4 | +11.2 | +1.2% | 5,268,300 |
| 2023/06/02 | 942 | 955.2 | 941.1 | 955.2 | +13.5 | +1.4% | 3,831,400 |
| 2023/06/01 | 940.9 | 945.1 | 935.6 | 941.7 | -6.8 | -0.7% | 3,715,100 |
| 2023/05/31 | 944.9 | 949.4 | 939.1 | 948.5 | -11.4 | -1.2% | 10,268,700 |
| 2023/05/30 | 962.3 | 964 | 952.2 | 959.9 | -5.6 | -0.6% | 2,769,500 |
| 2023/05/29 | 975 | 979.9 | 964.9 | 965.5 | +5.5 | +0.6% | 2,919,500 |
| 2023/05/26 | 967 | 968.6 | 960 | 960 | -3.7 | -0.4% | 3,344,200 |
| 2023/05/25 | 964.2 | 969.7 | 961.8 | 963.7 | -1.3 | -0.1% | 4,338,200 |
| 2023/05/24 | 964.4 | 966.9 | 960.5 | 965 | -0.2 | ±0% | 3,958,600 |
| 2023/05/23 | 968.6 | 973.5 | 961.4 | 965.2 | -0.4 | ±0% | 5,435,900 |
| 2023/05/22 | 953.7 | 965.6 | 952.9 | 965.6 | +14.6 | +1.5% | 4,700,200 |
| 2023/05/19 | 961 | 963.2 | 950.4 | 951 | -9.6 | -1% | 4,675,400 |
| 2023/05/18 | 960 | 963.2 | 953.7 | 960.6 | +3.7 | +0.4% | 4,017,300 |
| 2023/05/17 | 957 | 958.7 | 953.3 | 956.9 | +1.9 | +0.2% | 4,185,800 |
| 2023/05/16 | 963 | 964.3 | 945.4 | 955 | -6.6 | -0.7% | 5,798,100 |
| 2023/05/15 | 968.5 | 969 | 959.2 | 961.6 | -1.5 | -0.2% | 3,369,800 |
201～
250
件表示中 / 3458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 | 104,800円 | +4.6% | +100.8% | 3.44% | 14.53倍 | 0.80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 | 453,800円 | +3.6% | +2.2% | 1.06% | 18.71倍 | 2.15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 |
| 日東電 | 1,230,500円 | -0.6% | +0.8% | 2.28% | 17.30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 |
| 三菱ケミＧ | 83,500円 | +5.4% | -28.9% | 3.83% | 22.85倍 | 0.67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 | 221,500円 | +5.6% | -3.2% | 3.39% | 11.97倍 | 1.18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
