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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,078 | 1,097 | 1,078 | 1,091.5 | +14.5 | +1.3% | 3,073,800 |
| 2024/11/21 | 1,091 | 1,095 | 1,077 | 1,077 | -21 | -1.9% | 3,678,400 |
| 2024/11/20 | 1,099 | 1,110 | 1,093.5 | 1,098 | +0.5 | ±0% | 2,985,100 |
| 2024/11/19 | 1,105.5 | 1,116.5 | 1,095 | 1,097.5 | -4 | -0.4% | 4,202,400 |
| 2024/11/18 | 1,103 | 1,108.5 | 1,095.5 | 1,101.5 | -7 | -0.6% | 3,144,400 |
| 2024/11/15 | 1,117 | 1,120 | 1,102 | 1,108.5 | -9.5 | -0.8% | 3,515,100 |
| 2024/11/14 | 1,122.5 | 1,129.5 | 1,117 | 1,118 | -6.5 | -0.6% | 3,297,100 |
| 2024/11/13 | 1,137.5 | 1,142.5 | 1,118 | 1,124.5 | -13 | -1.1% | 2,771,800 |
| 2024/11/12 | 1,153 | 1,157 | 1,134.5 | 1,137.5 | -9.5 | -0.8% | 4,096,800 |
| 2024/11/11 | 1,143 | 1,153.5 | 1,134.5 | 1,147 | +4 | +0.3% | 3,781,100 |
| 2024/11/08 | 1,150 | 1,150 | 1,131 | 1,143 | -1 | -0.1% | 3,746,000 |
| 2024/11/07 | 1,136 | 1,152 | 1,133 | 1,144 | +26.5 | +2.4% | 6,412,700 |
| 2024/11/06 | 1,145 | 1,146 | 1,113 | 1,117.5 | -13 | -1.1% | 5,965,800 |
| 2024/11/05 | 1,127 | 1,136.5 | 1,109 | 1,130.5 | +3.5 | +0.3% | 7,408,200 |
| 2024/11/01 | 1,038 | 1,148.5 | 1,025.5 | 1,127 | +67.5 | +6.4% | 18,156,600 |
| 2024/10/31 | 1,051 | 1,065.5 | 1,049.5 | 1,059.5 | +9 | +0.9% | 6,389,700 |
| 2024/10/30 | 1,046.5 | 1,055.5 | 1,046.5 | 1,050.5 | +5.5 | +0.5% | 5,530,200 |
| 2024/10/29 | 1,047.5 | 1,053 | 1,043 | 1,045 | +2 | +0.2% | 2,722,900 |
| 2024/10/28 | 1,030 | 1,047 | 1,024 | 1,043 | -2 | -0.2% | 3,071,400 |
| 2024/10/25 | 1,044.5 | 1,056 | 1,039.5 | 1,045 | +10 | +1% | 3,906,700 |
| 2024/10/24 | 1,030 | 1,038.5 | 1,022.5 | 1,035 | -1 | -0.1% | 3,114,500 |
| 2024/10/23 | 1,038.5 | 1,046 | 1,033.5 | 1,036 | +3 | +0.3% | 2,749,200 |
| 2024/10/22 | 1,042 | 1,045.5 | 1,029.5 | 1,033 | -11 | -1.1% | 2,519,500 |
| 2024/10/21 | 1,054.5 | 1,055 | 1,041 | 1,044 | -4 | -0.4% | 2,173,700 |
| 2024/10/18 | 1,055 | 1,057.5 | 1,048 | 1,048 | -7.5 | -0.7% | 2,465,600 |
| 2024/10/17 | 1,055 | 1,064 | 1,053.5 | 1,055.5 | +3 | +0.3% | 2,832,200 |
| 2024/10/16 | 1,050 | 1,062.5 | 1,044 | 1,052.5 | -14 | -1.3% | 2,828,600 |
| 2024/10/15 | 1,090 | 1,093 | 1,065.5 | 1,066.5 | -13.5 | -1.3% | 3,670,900 |
| 2024/10/11 | 1,092 | 1,092.5 | 1,078.5 | 1,080 | -13 | -1.2% | 3,540,400 |
| 2024/10/10 | 1,080 | 1,095 | 1,076 | 1,093 | +17 | +1.6% | 3,866,000 |
| 2024/10/09 | 1,082 | 1,084 | 1,065 | 1,076 | +1.5 | +0.1% | 2,812,600 |
| 2024/10/08 | 1,077 | 1,083.5 | 1,070.5 | 1,074.5 | -9.5 | -0.9% | 3,739,700 |
| 2024/10/07 | 1,086 | 1,087 | 1,073.5 | 1,084 | +12 | +1.1% | 3,342,300 |
| 2024/10/04 | 1,066 | 1,075 | 1,060 | 1,072 | +1.5 | +0.1% | 2,756,600 |
| 2024/10/03 | 1,079 | 1,082 | 1,065 | 1,070.5 | +10.5 | +1% | 3,222,300 |
| 2024/10/02 | 1,060 | 1,069.5 | 1,055.5 | 1,060 | -8.5 | -0.8% | 4,683,800 |
| 2024/10/01 | 1,090 | 1,090 | 1,066 | 1,068.5 | -13.5 | -1.2% | 4,643,700 |
| 2024/09/30 | 1,084 | 1,094 | 1,074.5 | 1,082 | -29 | -2.6% | 7,896,300 |
| 2024/09/27 | 1,096 | 1,114.5 | 1,091 | 1,111 | +4.5 | +0.4% | 4,700,200 |
| 2024/09/26 | 1,085 | 1,107 | 1,081.5 | 1,106.5 | +24.5 | +2.3% | 6,701,200 |
| 2024/09/25 | 1,078 | 1,083 | 1,071 | 1,082 | +6.5 | +0.6% | 3,899,700 |
| 2024/09/24 | 1,072 | 1,076 | 1,066.5 | 1,075.5 | +9 | +0.8% | 3,900,100 |
| 2024/09/20 | 1,062 | 1,070.5 | 1,056.5 | 1,066.5 | +15.5 | +1.5% | 6,972,300 |
| 2024/09/19 | 1,053 | 1,058 | 1,046.5 | 1,051 | +16 | +1.5% | 4,423,300 |
| 2024/09/18 | 1,029 | 1,035 | 1,023 | 1,035 | +5.5 | +0.5% | 3,272,500 |
| 2024/09/17 | 1,035 | 1,036 | 1,016 | 1,029.5 | +9 | +0.9% | 4,034,000 |
| 2024/09/13 | 1,035.5 | 1,038.5 | 1,014 | 1,020.5 | -20 | -1.9% | 4,317,100 |
| 2024/09/12 | 1,025 | 1,042 | 1,024 | 1,040.5 | +31.5 | +3.1% | 4,703,700 |
| 2024/09/11 | 1,025 | 1,025 | 999.4 | 1,009 | -20 | -1.9% | 4,189,100 |
| 2024/09/10 | 1,040.5 | 1,043 | 1,025 | 1,029 | -8.5 | -0.8% | 3,838,600 |
1～
50
件表示中 / 3586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 | 109,100円 | +10.3% | +110.8% | 3.30% | 13.75倍 | 0.86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 | 431,000円 | +3.6% | +2.2% | 1.11% | 17.77倍 | 2.03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 | 240,300円 | +7.3% | +29.6% | 2.33% | 12.98倍 | 1.67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 | 83,000円 | +1.9% | -31.0% | 3.86% | 22.72倍 | 0.68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 |
| 資生堂 | 272,900円 | +1.7% | -64.6% | 2.20% | 181.69倍 | 1.65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 |
市場注目の銘柄
チャート関連のコラム
