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 |
|---|---|---|---|---|---|---|---|
| 2025/06/27 | 1,020 | 1,020 | 1,008 | 1,018 | +3.5 | +0.3% | 3,703,300 |
| 2025/06/26 | 1,004 | 1,016 | 999.7 | 1,014.5 | +15.1 | +1.5% | 5,029,600 |
| 2025/06/25 | 988.5 | 1,002 | 986.5 | 999.4 | +18.6 | +1.9% | 6,882,000 |
| 2025/06/24 | 980 | 993.3 | 972 | 980.8 | +23.5 | +2.5% | 5,871,800 |
| 2025/06/23 | 960.1 | 962.4 | 954.1 | 957.3 | -3.6 | -0.4% | 2,954,700 |
| 2025/06/20 | 967 | 968.3 | 960.2 | 960.9 | -3.3 | -0.3% | 8,223,400 |
| 2025/06/19 | 969.9 | 970.8 | 960.5 | 964.2 | -9.2 | -0.9% | 3,760,500 |
| 2025/06/18 | 958.8 | 976.4 | 958.2 | 973.4 | +11.1 | +1.2% | 5,505,200 |
| 2025/06/17 | 953.9 | 963.6 | 953.2 | 962.3 | +8 | +0.8% | 3,394,300 |
| 2025/06/16 | 960 | 963 | 952.7 | 954.3 | -2.4 | -0.3% | 2,923,300 |
| 2025/06/13 | 968 | 969.3 | 952.5 | 956.7 | -15.9 | -1.6% | 5,432,400 |
| 2025/06/12 | 989.2 | 992.9 | 971 | 972.6 | -2.4 | -0.2% | 3,665,500 |
| 2025/06/11 | 970.1 | 976 | 968 | 975 | +2.6 | +0.3% | 4,727,000 |
| 2025/06/10 | 973.7 | 977.4 | 969.3 | 972.4 | +5.3 | +0.5% | 3,974,900 |
| 2025/06/09 | 979 | 979.7 | 966.2 | 967.1 | -12.1 | -1.2% | 4,494,100 |
| 2025/06/06 | 985.3 | 986.9 | 978 | 979.2 | -8.8 | -0.9% | 4,323,200 |
| 2025/06/05 | 989 | 990.6 | 983.2 | 988 | -15 | -1.5% | 5,619,600 |
| 2025/06/04 | 1,012 | 1,012 | 995.7 | 1,003 | -13 | -1.3% | 4,537,300 |
| 2025/06/03 | 1,020 | 1,024 | 1,013.5 | 1,016 | +9 | +0.9% | 5,019,800 |
| 2025/06/02 | 1,009.5 | 1,014 | 1,002.5 | 1,007 | -8.5 | -0.8% | 2,751,000 |
| 2025/05/30 | 1,010 | 1,026.5 | 1,006 | 1,015.5 | -0.5 | ±0% | 10,319,800 |
| 2025/05/29 | 1,009 | 1,020.5 | 1,008 | 1,016 | +7 | +0.7% | 2,968,000 |
| 2025/05/28 | 1,020.5 | 1,024 | 1,006.5 | 1,009 | +5 | +0.5% | 4,881,900 |
| 2025/05/27 | 988.7 | 1,010.5 | 988.4 | 1,004 | +12.5 | +1.3% | 5,119,500 |
| 2025/05/26 | 988 | 995.8 | 985.8 | 991.5 | +0.5 | +0.1% | 2,996,000 |
| 2025/05/23 | 992.8 | 996 | 987.8 | 991 | +8 | +0.8% | 4,757,200 |
| 2025/05/22 | 987.8 | 996.1 | 982.4 | 983 | -11.7 | -1.2% | 4,550,700 |
| 2025/05/21 | 1,004 | 1,005 | 989.5 | 994.7 | +2.4 | +0.2% | 4,194,800 |
| 2025/05/20 | 994.9 | 999.9 | 987.6 | 992.3 | +6 | +0.6% | 4,802,000 |
| 2025/05/19 | 983.9 | 990.6 | 976.3 | 986.3 | -3.3 | -0.3% | 4,245,100 |
| 2025/05/16 | 989 | 990.9 | 978.3 | 989.6 | +6.8 | +0.7% | 5,260,100 |
| 2025/05/15 | 982.5 | 986.5 | 974.5 | 982.8 | -6.1 | -0.6% | 5,767,000 |
| 2025/05/14 | 999.9 | 1,006.5 | 983.3 | 988.9 | -33.6 | -3.3% | 7,746,000 |
| 2025/05/13 | 1,026 | 1,026 | 1,009.5 | 1,022.5 | +5.5 | +0.5% | 6,413,400 |
| 2025/05/12 | 1,015 | 1,018 | 1,001 | 1,017 | +10.5 | +1% | 4,475,800 |
| 2025/05/09 | 1,012 | 1,023 | 975.4 | 1,006.5 | +9.1 | +0.9% | 10,354,000 |
| 2025/05/08 | 1,000 | 1,007 | 989.2 | 997.4 | -4.6 | -0.5% | 4,363,600 |
| 2025/05/07 | 1,025 | 1,025 | 1,000.5 | 1,002 | -7.5 | -0.7% | 5,505,400 |
| 2025/05/02 | 1,004.5 | 1,018 | 1,004 | 1,009.5 | +7.5 | +0.7% | 3,340,400 |
| 2025/05/01 | 988.9 | 1,003.5 | 983.3 | 1,002 | +8 | +0.8% | 3,431,400 |
| 2025/04/30 | 989.4 | 995 | 984.3 | 994 | +4.7 | +0.5% | 5,485,700 |
| 2025/04/28 | 983.5 | 993.3 | 981.6 | 989.3 | +6.6 | +0.7% | 5,809,700 |
| 2025/04/25 | 980 | 987.7 | 973.1 | 982.7 | +10.7 | +1.1% | 3,739,000 |
| 2025/04/24 | 971 | 979 | 970 | 972 | +8.9 | +0.9% | 3,185,500 |
| 2025/04/23 | 964 | 969.6 | 957.7 | 963.1 | +16.6 | +1.8% | 4,018,600 |
| 2025/04/22 | 938.2 | 949.6 | 937.1 | 946.5 | +1.4 | +0.1% | 4,252,300 |
| 2025/04/21 | 960 | 960.2 | 944.3 | 945.1 | -19.8 | -2.1% | 2,189,300 |
| 2025/04/18 | 966 | 966.8 | 958.9 | 964.9 | +6.4 | +0.7% | 2,122,800 |
| 2025/04/17 | 953 | 958.5 | 947.3 | 958.5 | +5.1 | +0.5% | 2,334,500 |
| 2025/04/16 | 958.4 | 966.4 | 946.6 | 953.4 | -9.8 | -1% | 3,191,000 |
1～
50
件表示中 / 3730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 | 101,800円 | +2.6% | +11.7% | 3.93% | 11.06倍 | 0.74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 | 104,300円 | +3.6% | +5.5% | 1.73% | 21.13倍 | 2.36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 | 272,200円 | -3.0% | -8.3% | 2.20% | 14.92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 | 74,500円 | -15.1% | +9.5% | 4.30% | 7.23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。産業ガスも。製薬は売却へ |
| 積水化 | 253,700円 | +5.1% | +5.1% | 3.15% | 12.80倍 | 1.30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
