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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 965.1 | 972.7 | 957 | 962.3 | -8.7 | -0.9% | 5,422,600 |
| 2022/11/09 | 978.4 | 990.6 | 958 | 971 | -12.9 | -1.3% | 8,348,400 |
| 2022/11/08 | 970 | 985.6 | 963.6 | 983.9 | +21.3 | +2.2% | 5,354,200 |
| 2022/11/07 | 964.2 | 965 | 955.7 | 962.6 | +9.7 | +1% | 4,762,600 |
| 2022/11/04 | 953.1 | 955.8 | 944.4 | 952.9 | -7.3 | -0.8% | 4,281,500 |
| 2022/11/02 | 961.5 | 965 | 956 | 960.2 | +2.7 | +0.3% | 2,734,800 |
| 2022/11/01 | 954 | 961.4 | 949.9 | 957.5 | +3 | +0.3% | 3,139,500 |
| 2022/10/31 | 957.2 | 959.9 | 950.3 | 954.5 | +5.8 | +0.6% | 3,681,800 |
| 2022/10/28 | 948.3 | 954.2 | 942.2 | 948.7 | -6.7 | -0.7% | 17,012,600 |
| 2022/10/27 | 958.5 | 958.5 | 948.7 | 955.4 | -7.7 | -0.8% | 4,007,600 |
| 2022/10/26 | 959 | 971.3 | 959 | 963.1 | +10.1 | +1.1% | 4,582,100 |
| 2022/10/25 | 956 | 956.7 | 948.7 | 953 | +5.1 | +0.5% | 3,243,700 |
| 2022/10/24 | 952 | 958.8 | 938.7 | 947.9 | +10.9 | +1.2% | 4,271,800 |
| 2022/10/21 | 945 | 947 | 937 | 937 | -12.9 | -1.4% | 4,927,800 |
| 2022/10/20 | 948.9 | 954.3 | 945.4 | 949.9 | -12.4 | -1.3% | 5,381,900 |
| 2022/10/19 | 965.4 | 969.3 | 962.2 | 962.3 | -0.6 | -0.1% | 3,405,700 |
| 2022/10/18 | 969 | 969.9 | 958.7 | 962.9 | +2.9 | +0.3% | 3,633,100 |
| 2022/10/17 | 956.3 | 961.9 | 955.6 | 960 | -9.4 | -1% | 3,424,700 |
| 2022/10/14 | 968 | 975.9 | 958.8 | 969.4 | +20.5 | +2.2% | 4,839,900 |
| 2022/10/13 | 950.8 | 955.5 | 947.6 | 948.9 | -1.9 | -0.2% | 4,123,900 |
| 2022/10/12 | 962.5 | 963.4 | 948.5 | 950.8 | -16.9 | -1.7% | 5,102,800 |
| 2022/10/11 | 972 | 984.2 | 966.7 | 967.7 | -16.2 | -1.6% | 5,793,800 |
| 2022/10/07 | 991.4 | 992.4 | 981.9 | 983.9 | -14.5 | -1.5% | 3,323,700 |
| 2022/10/06 | 993.8 | 1,004 | 993.8 | 998.4 | +3.6 | +0.4% | 3,464,000 |
| 2022/10/05 | 994.9 | 1,004 | 990.1 | 994.8 | +9.6 | +1% | 4,482,300 |
| 2022/10/04 | 979.9 | 988.9 | 977.3 | 985.2 | +25.5 | +2.7% | 5,493,200 |
| 2022/10/03 | 959.3 | 964.8 | 950.5 | 959.7 | +4.2 | +0.4% | 5,697,200 |
| 2022/09/30 | 965.5 | 973.8 | 952 | 955.5 | -8.6 | -0.9% | 5,708,100 |
| 2022/09/29 | 960 | 966.7 | 949 | 964.1 | -6.6 | -0.7% | 6,773,000 |
| 2022/09/28 | 965 | 974.9 | 964.1 | 970.7 | -1.8 | -0.2% | 5,452,800 |
| 2022/09/27 | 977.5 | 985.4 | 972 | 972.5 | +7 | +0.7% | 4,077,700 |
| 2022/09/26 | 990 | 990 | 964.9 | 965.5 | -36 | -3.6% | 7,012,700 |
| 2022/09/22 | 999 | 1,004 | 994.7 | 1,001.5 | -2 | -0.2% | 4,714,800 |
| 2022/09/21 | 1,011.5 | 1,015 | 1,003.5 | 1,003.5 | -9 | -0.9% | 3,665,700 |
| 2022/09/20 | 1,012.5 | 1,021.5 | 1,011 | 1,012.5 | +3 | +0.3% | 3,106,000 |
| 2022/09/16 | 1,006 | 1,012.5 | 1,004 | 1,009.5 | -5 | -0.5% | 5,564,800 |
| 2022/09/15 | 1,019.5 | 1,020 | 1,014 | 1,014.5 | -6 | -0.6% | 3,042,600 |
| 2022/09/14 | 1,026.5 | 1,028 | 1,019.5 | 1,020.5 | -24.5 | -2.3% | 4,408,400 |
| 2022/09/13 | 1,048 | 1,052.5 | 1,035.5 | 1,045 | -1 | -0.1% | 4,576,100 |
| 2022/09/12 | 1,053 | 1,056 | 1,042 | 1,046 | +2.5 | +0.2% | 2,623,400 |
| 2022/09/09 | 1,043 | 1,044 | 1,035.5 | 1,043.5 | +5 | +0.5% | 4,708,200 |
| 2022/09/08 | 1,025 | 1,038.5 | 1,018.5 | 1,038.5 | +21 | +2.1% | 4,634,700 |
| 2022/09/07 | 1,022.5 | 1,026.5 | 1,015.5 | 1,017.5 | -7 | -0.7% | 3,919,400 |
| 2022/09/06 | 1,017 | 1,027 | 1,016.5 | 1,024.5 | +4 | +0.4% | 3,013,100 |
| 2022/09/05 | 1,016 | 1,023 | 1,014.5 | 1,020.5 | +4.5 | +0.4% | 2,839,700 |
| 2022/09/02 | 1,013.5 | 1,018 | 1,010.5 | 1,016 | +2.5 | +0.2% | 3,111,000 |
| 2022/09/01 | 1,019 | 1,023 | 1,013.5 | 1,013.5 | -9.5 | -0.9% | 3,610,000 |
| 2022/08/31 | 1,013 | 1,026.5 | 1,012.5 | 1,023 | -2 | -0.2% | 4,499,700 |
| 2022/08/30 | 1,024 | 1,028.5 | 1,019.5 | 1,025 | +5 | +0.5% | 2,360,600 |
| 2022/08/29 | 1,015 | 1,021 | 1,010.5 | 1,020 | -11.5 | -1.1% | 3,655,700 |
501～
550
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 | 0.85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 | 2.02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% | 12.97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% | 22.71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
