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 |
|---|---|---|---|---|---|---|---|
| 2023/10/25 | 920.4 | 925.7 | 913 | 913.8 | -3.1 | -0.3% | 3,488,600 |
| 2023/10/24 | 912.9 | 919 | 900.7 | 916.9 | +6.9 | +0.8% | 5,110,100 |
| 2023/10/23 | 924 | 924 | 910 | 910 | -14.7 | -1.6% | 4,385,000 |
| 2023/10/20 | 923.7 | 930.7 | 921.6 | 924.7 | -4.7 | -0.5% | 3,530,400 |
| 2023/10/19 | 924.3 | 931.9 | 922.6 | 929.4 | -2.2 | -0.2% | 2,773,400 |
| 2023/10/18 | 933.4 | 936.9 | 927.2 | 931.6 | +2.7 | +0.3% | 3,483,000 |
| 2023/10/17 | 939.8 | 942.7 | 927.8 | 928.9 | -1.8 | -0.2% | 2,983,600 |
| 2023/10/16 | 932.6 | 936.1 | 927.2 | 930.7 | -5.7 | -0.6% | 4,161,700 |
| 2023/10/13 | 939.5 | 944 | 932.6 | 936.4 | -8.4 | -0.9% | 5,360,900 |
| 2023/10/12 | 935 | 945.6 | 933.2 | 944.8 | +14.8 | +1.6% | 4,952,400 |
| 2023/10/11 | 927 | 935.4 | 924.6 | 930 | +8.9 | +1% | 4,612,600 |
| 2023/10/10 | 918.3 | 927.3 | 916.8 | 921.1 | +12.7 | +1.4% | 4,893,000 |
| 2023/10/06 | 910.8 | 913.3 | 903.8 | 908.4 | -2.9 | -0.3% | 3,825,400 |
| 2023/10/05 | 905 | 912.8 | 897.8 | 911.3 | +12 | +1.3% | 5,438,500 |
| 2023/10/04 | 910.1 | 910.9 | 896 | 899.3 | -15.8 | -1.7% | 8,710,700 |
| 2023/10/03 | 934.9 | 935.4 | 913.6 | 915.1 | -19.1 | -2% | 6,541,200 |
| 2023/10/02 | 945.6 | 953 | 933.3 | 934.2 | -5.7 | -0.6% | 4,516,400 |
| 2023/09/29 | 951.1 | 952.9 | 937.5 | 939.9 | -14 | -1.5% | 7,079,400 |
| 2023/09/28 | 962.8 | 964.2 | 950.1 | 953.9 | -27 | -2.8% | 5,192,000 |
| 2023/09/27 | 979.7 | 980.9 | 971.1 | 980.9 | +3.9 | +0.4% | 6,146,700 |
| 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 |
401～
450
件表示中 / 3722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 | 96,200円 | +2.6% | +11.7% | 4.16% | 10.46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 | 2.56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 | 262,300円 | -3.0% | -8.3% | 2.29% | 14.38倍 | 1.72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 | 76,100円 | -15.1% | +9.5% | 4.20% | 7.38倍 | 0.62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 | 245,600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
