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 |
|---|---|---|---|---|---|---|---|
| 2023/06/19 | 976.1 | 992.8 | 974.3 | 986.5 | +14.7 | +1.5% | 6,426,600 |
| 2023/06/16 | 968 | 971.8 | 964.1 | 971.8 | -1.1 | -0.1% | 6,591,200 |
| 2023/06/15 | 961.8 | 974.5 | 955.7 | 972.9 | +11.8 | +1.2% | 6,368,800 |
| 2023/06/14 | 962.7 | 967 | 960.4 | 961.1 | +3.1 | +0.3% | 7,049,700 |
| 2023/06/13 | 961 | 961.7 | 954.7 | 958 | +1 | +0.1% | 6,409,500 |
| 2023/06/12 | 963.5 | 963.9 | 956.2 | 957 | -5.4 | -0.6% | 5,080,500 |
| 2023/06/09 | 960 | 964.5 | 957.5 | 962.4 | +4.4 | +0.5% | 5,470,300 |
| 2023/06/08 | 964.2 | 965.6 | 955.1 | 958 | -2.8 | -0.3% | 4,705,700 |
| 2023/06/07 | 979 | 979.8 | 957 | 960.8 | -9.6 | -1% | 6,288,400 |
| 2023/06/06 | 956.6 | 970.9 | 951 | 970.4 | +4 | +0.4% | 4,075,900 |
| 2023/06/05 | 972 | 973.8 | 961.7 | 966.4 | +11.2 | +1.2% | 5,268,300 |
| 2023/06/02 | 942 | 955.2 | 941.1 | 955.2 | +13.5 | +1.4% | 3,831,400 |
| 2023/06/01 | 940.9 | 945.1 | 935.6 | 941.7 | -6.8 | -0.7% | 3,715,100 |
| 2023/05/31 | 944.9 | 949.4 | 939.1 | 948.5 | -11.4 | -1.2% | 10,268,700 |
| 2023/05/30 | 962.3 | 964 | 952.2 | 959.9 | -5.6 | -0.6% | 2,769,500 |
| 2023/05/29 | 975 | 979.9 | 964.9 | 965.5 | +5.5 | +0.6% | 2,919,500 |
| 2023/05/26 | 967 | 968.6 | 960 | 960 | -3.7 | -0.4% | 3,344,200 |
| 2023/05/25 | 964.2 | 969.7 | 961.8 | 963.7 | -1.3 | -0.1% | 4,338,200 |
| 2023/05/24 | 964.4 | 966.9 | 960.5 | 965 | -0.2 | ±0% | 3,958,600 |
| 2023/05/23 | 968.6 | 973.5 | 961.4 | 965.2 | -0.4 | ±0% | 5,435,900 |
| 2023/05/22 | 953.7 | 965.6 | 952.9 | 965.6 | +14.6 | +1.5% | 4,700,200 |
| 2023/05/19 | 961 | 963.2 | 950.4 | 951 | -9.6 | -1% | 4,675,400 |
| 2023/05/18 | 960 | 963.2 | 953.7 | 960.6 | +3.7 | +0.4% | 4,017,300 |
| 2023/05/17 | 957 | 958.7 | 953.3 | 956.9 | +1.9 | +0.2% | 4,185,800 |
| 2023/05/16 | 963 | 964.3 | 945.4 | 955 | -6.6 | -0.7% | 5,798,100 |
| 2023/05/15 | 968.5 | 969 | 959.2 | 961.6 | -1.5 | -0.2% | 3,369,800 |
| 2023/05/12 | 969.5 | 971.6 | 958.6 | 963.1 | +3.2 | +0.3% | 5,442,300 |
| 2023/05/11 | 979.9 | 980.6 | 957.5 | 959.9 | -41.6 | -4.2% | 9,028,300 |
| 2023/05/10 | 970 | 1,017 | 967.1 | 1,001.5 | +35.5 | +3.7% | 12,158,900 |
| 2023/05/09 | 958.1 | 968.2 | 955.3 | 966 | +7.9 | +0.8% | 5,987,600 |
| 2023/05/08 | 965 | 966 | 954.7 | 958.1 | +1.9 | +0.2% | 4,374,500 |
| 2023/05/02 | 960 | 963.2 | 950.8 | 956.2 | -7.5 | -0.8% | 2,728,100 |
| 2023/05/01 | 967.8 | 969 | 957.6 | 963.7 | +6 | +0.6% | 3,569,100 |
| 2023/04/28 | 947.5 | 957.7 | 945.4 | 957.7 | +15.6 | +1.7% | 4,935,000 |
| 2023/04/27 | 933.6 | 942.2 | 930.7 | 942.1 | +6.3 | +0.7% | 2,639,900 |
| 2023/04/26 | 942 | 942.4 | 931.8 | 935.8 | -11.3 | -1.2% | 3,178,300 |
| 2023/04/25 | 949.7 | 954.6 | 946.1 | 947.1 | +3 | +0.3% | 4,059,800 |
| 2023/04/24 | 947.9 | 947.9 | 942 | 944.1 | -4.5 | -0.5% | 2,697,500 |
| 2023/04/21 | 944.8 | 950.2 | 942.5 | 948.6 | -0.1 | ±0% | 4,317,100 |
| 2023/04/20 | 948.3 | 950.3 | 945.6 | 948.7 | +1.8 | +0.2% | 3,757,800 |
| 2023/04/19 | 939 | 946.9 | 937.7 | 946.9 | +6.5 | +0.7% | 3,986,900 |
| 2023/04/18 | 938 | 945.4 | 936 | 940.4 | +2.4 | +0.3% | 3,950,600 |
| 2023/04/17 | 939.6 | 940 | 932.3 | 938 | +0.9 | +0.1% | 3,149,500 |
| 2023/04/14 | 945 | 945 | 936.3 | 937.1 | -2.2 | -0.2% | 6,298,200 |
| 2023/04/13 | 933.1 | 940.5 | 933.1 | 939.3 | +0.3 | ±0% | 3,773,500 |
| 2023/04/12 | 935 | 943.4 | 935 | 939 | +12.1 | +1.3% | 4,160,800 |
| 2023/04/11 | 926.8 | 929 | 918.5 | 926.9 | +6.3 | +0.7% | 3,365,700 |
| 2023/04/10 | 926 | 927.6 | 918.5 | 920.6 | ±0 | ±0% | 2,924,700 |
| 2023/04/07 | 913 | 924.7 | 911.2 | 920.6 | +8.1 | +0.9% | 2,716,100 |
| 2023/04/06 | 910 | 913.8 | 906.5 | 912.5 | -5.1 | -0.6% | 4,269,500 |
551～
600
件表示中 / 3784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 | 120,300円 | +2.6% | +11.7% | 3.33% | 13.07倍 | 0.88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 |
| 日東電 | 338,000円 | -3.0% | -8.3% | 1.78% | 18.22倍 | 2.18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 |
| ユニチャーム | 98,600円 | -1.5% | -5.6% | 1.83% | 20.16倍 | 2.25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 |
| 三菱ケミＧ | 88,500円 | -15.1% | +9.5% | 3.62% | 8.29倍 | 0.69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 | 286,200円 | +5.1% | +5.1% | 2.80% | 14.44倍 | 1.47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
