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 |
|---|---|---|---|---|---|---|---|
| 2023/03/30 | 921.3 | 924 | 913.2 | 918 | -11.5 | -1.2% | 4,935,700 |
| 2023/03/29 | 918 | 929.5 | 917.2 | 929.5 | +12 | +1.3% | 5,093,000 |
| 2023/03/28 | 922 | 922.5 | 911.1 | 917.5 | +5.2 | +0.6% | 3,851,900 |
| 2023/03/27 | 914 | 917.2 | 910.2 | 912.3 | +7.6 | +0.8% | 3,743,600 |
| 2023/03/24 | 905.9 | 907.9 | 900.2 | 904.7 | -4.5 | -0.5% | 3,535,600 |
| 2023/03/23 | 900 | 911.4 | 893.5 | 909.2 | +3.3 | +0.4% | 4,662,700 |
| 2023/03/22 | 917.4 | 917.5 | 901 | 905.9 | +8.4 | +0.9% | 6,364,300 |
| 2023/03/20 | 912.2 | 915.4 | 896.6 | 897.5 | -25 | -2.7% | 8,903,200 |
| 2023/03/17 | 927 | 928.8 | 917.1 | 922.5 | -0.5 | -0.1% | 5,099,600 |
| 2023/03/16 | 910.2 | 923.6 | 906.7 | 923 | -12.4 | -1.3% | 5,350,300 |
| 2023/03/15 | 933.3 | 937.7 | 928.5 | 935.4 | +13 | +1.4% | 4,497,200 |
| 2023/03/14 | 930 | 932.3 | 913.2 | 922.4 | -20.9 | -2.2% | 7,199,900 |
| 2023/03/13 | 963.1 | 964.6 | 938.8 | 943.3 | -29.9 | -3.1% | 6,315,200 |
| 2023/03/10 | 969 | 980.9 | 968.8 | 973.2 | -10.8 | -1.1% | 6,134,700 |
| 2023/03/09 | 976.6 | 991 | 968.3 | 984 | +12.3 | +1.3% | 11,992,100 |
| 2023/03/08 | 968.7 | 973.4 | 967.4 | 971.7 | -1.9 | -0.2% | 3,520,400 |
| 2023/03/07 | 963.5 | 975.5 | 963 | 973.6 | +5.6 | +0.6% | 3,845,200 |
| 2023/03/06 | 970 | 971.3 | 963.5 | 968 | +7.1 | +0.7% | 3,242,000 |
| 2023/03/03 | 956.5 | 961.8 | 952.1 | 960.9 | +10.7 | +1.1% | 4,501,600 |
| 2023/03/02 | 959.5 | 961.2 | 949.4 | 950.2 | -3.6 | -0.4% | 3,742,400 |
| 2023/03/01 | 949.8 | 957.4 | 949.8 | 953.8 | +4 | +0.4% | 3,340,700 |
| 2023/02/28 | 955.8 | 956.3 | 947.3 | 949.8 | -6.2 | -0.6% | 5,537,400 |
| 2023/02/27 | 949.4 | 956.2 | 947.8 | 956 | +11 | +1.2% | 3,398,300 |
| 2023/02/24 | 945 | 949.8 | 940.3 | 945 | +3.1 | +0.3% | 4,184,000 |
| 2023/02/22 | 955.2 | 957 | 938.6 | 941.9 | -14.8 | -1.5% | 5,496,900 |
| 2023/02/21 | 950.3 | 956.8 | 948.1 | 956.7 | +2.6 | +0.3% | 3,429,300 |
| 2023/02/20 | 944 | 954.1 | 942.3 | 954.1 | +15.9 | +1.7% | 4,090,200 |
| 2023/02/17 | 928.6 | 940 | 926 | 938.2 | +1.6 | +0.2% | 4,103,000 |
| 2023/02/16 | 933.8 | 937.7 | 931.4 | 936.6 | +8.2 | +0.9% | 3,326,400 |
| 2023/02/15 | 938 | 939.4 | 925 | 928.4 | -9.3 | -1% | 6,544,200 |
| 2023/02/14 | 948 | 948.6 | 936.2 | 937.7 | -2.7 | -0.3% | 2,810,000 |
| 2023/02/13 | 942.3 | 942.6 | 930.3 | 940.4 | -1.9 | -0.2% | 4,154,500 |
| 2023/02/10 | 942.2 | 949.5 | 936.1 | 942.3 | +0.1 | ±0% | 5,193,400 |
| 2023/02/09 | 934 | 949.2 | 930.5 | 942.2 | -2.9 | -0.3% | 5,948,200 |
| 2023/02/08 | 969.7 | 981 | 938.1 | 945.1 | -19.4 | -2% | 10,616,300 |
| 2023/02/07 | 962.1 | 970.2 | 961.1 | 964.5 | -5.7 | -0.6% | 3,396,000 |
| 2023/02/06 | 971.4 | 977 | 967.4 | 970.2 | +6.1 | +0.6% | 2,896,200 |
| 2023/02/03 | 960.4 | 967.6 | 956.3 | 964.1 | -2.5 | -0.3% | 2,849,500 |
| 2023/02/02 | 983.7 | 983.7 | 965.6 | 966.6 | -13.1 | -1.3% | 3,846,100 |
| 2023/02/01 | 990 | 990.9 | 977.6 | 979.7 | -2.7 | -0.3% | 3,001,500 |
| 2023/01/31 | 983 | 985.7 | 976.5 | 982.4 | +10.1 | +1% | 4,594,900 |
| 2023/01/30 | 970.9 | 974.8 | 966.6 | 972.3 | +1.3 | +0.1% | 3,305,500 |
| 2023/01/27 | 970 | 972 | 963.1 | 971 | +11 | +1.1% | 3,883,800 |
| 2023/01/26 | 954.1 | 964.4 | 952.9 | 960 | +7.3 | +0.8% | 3,929,900 |
| 2023/01/25 | 938.1 | 957.6 | 931.5 | 952.7 | -5.8 | -0.6% | 9,253,600 |
| 2023/01/24 | 960 | 961.5 | 954.8 | 958.5 | +4.6 | +0.5% | 4,919,300 |
| 2023/01/23 | 955 | 959.3 | 950 | 953.9 | +10.1 | +1.1% | 3,101,300 |
| 2023/01/20 | 941.7 | 943.8 | 938.8 | 943.8 | +6.5 | +0.7% | 2,654,000 |
| 2023/01/19 | 943.7 | 952.1 | 935.5 | 937.3 | -10.2 | -1.1% | 3,831,600 |
| 2023/01/18 | 932.3 | 952.3 | 928.5 | 947.5 | +10.2 | +1.1% | 3,339,500 |
551～
600
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
