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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,035.5 | 1,039 | 1,031 | 1,031.5 | ±0 | ±0% | 1,929,400 |
| 2022/08/25 | 1,028.5 | 1,035.5 | 1,026 | 1,031.5 | +3.5 | +0.3% | 2,322,500 |
| 2022/08/24 | 1,026.5 | 1,032 | 1,023.5 | 1,028 | +2.5 | +0.2% | 1,989,300 |
| 2022/08/23 | 1,033 | 1,035.5 | 1,023.5 | 1,025.5 | -9.5 | -0.9% | 3,405,100 |
| 2022/08/22 | 1,031.5 | 1,039.5 | 1,029 | 1,035 | ±0 | ±0% | 2,072,700 |
| 2022/08/19 | 1,034.5 | 1,039 | 1,034 | 1,035 | +3 | +0.3% | 2,242,500 |
| 2022/08/18 | 1,035 | 1,039.5 | 1,031 | 1,032 | -14 | -1.3% | 2,660,800 |
| 2022/08/17 | 1,041.5 | 1,051 | 1,039.5 | 1,046 | +10.5 | +1% | 3,326,000 |
| 2022/08/16 | 1,039.5 | 1,040 | 1,031 | 1,035.5 | -7.5 | -0.7% | 2,127,500 |
| 2022/08/15 | 1,030 | 1,045 | 1,028 | 1,043 | +8.5 | +0.8% | 2,199,200 |
| 2022/08/12 | 1,027 | 1,038.5 | 1,023 | 1,034.5 | +16 | +1.6% | 3,684,700 |
| 2022/08/10 | 1,016 | 1,018.5 | 1,008.5 | 1,018.5 | +2 | +0.2% | 2,667,900 |
| 2022/08/09 | 1,022 | 1,027.5 | 1,012.5 | 1,016.5 | -4 | -0.4% | 3,261,100 |
| 2022/08/08 | 1,019 | 1,028 | 1,014.5 | 1,020.5 | +5.5 | +0.5% | 4,301,100 |
| 2022/08/05 | 1,003.5 | 1,017 | 990.9 | 1,015 | -6.5 | -0.6% | 6,133,400 |
| 2022/08/04 | 1,064 | 1,067 | 1,014 | 1,021.5 | -46.5 | -4.4% | 8,490,400 |
| 2022/08/03 | 1,069 | 1,078.5 | 1,065.5 | 1,068 | -0.5 | ±0% | 2,551,200 |
| 2022/08/02 | 1,072 | 1,076 | 1,064 | 1,068.5 | -9 | -0.8% | 2,905,800 |
| 2022/08/01 | 1,065 | 1,079 | 1,061.5 | 1,077.5 | +12 | +1.1% | 2,567,800 |
| 2022/07/29 | 1,071.5 | 1,079.5 | 1,063.5 | 1,065.5 | -5.5 | -0.5% | 2,579,700 |
| 2022/07/28 | 1,081 | 1,084.5 | 1,069 | 1,071 | -9 | -0.8% | 2,670,200 |
| 2022/07/27 | 1,084 | 1,085 | 1,070.5 | 1,080 | -1.5 | -0.1% | 2,051,400 |
| 2022/07/26 | 1,086 | 1,094 | 1,081 | 1,081.5 | -2.5 | -0.2% | 1,505,500 |
| 2022/07/25 | 1,085 | 1,091.5 | 1,082.5 | 1,084 | +1.5 | +0.1% | 2,370,100 |
| 2022/07/22 | 1,078.5 | 1,083.5 | 1,076.5 | 1,082.5 | -0.5 | ±0% | 2,235,500 |
| 2022/07/21 | 1,069 | 1,084.5 | 1,069 | 1,083 | +7 | +0.7% | 2,362,900 |
| 2022/07/20 | 1,066 | 1,076.5 | 1,056.5 | 1,076 | +23.5 | +2.2% | 3,431,300 |
| 2022/07/19 | 1,046.5 | 1,055.5 | 1,039.5 | 1,052.5 | +21 | +2% | 3,082,500 |
| 2022/07/15 | 1,033 | 1,040 | 1,024 | 1,031.5 | -1 | -0.1% | 2,606,900 |
| 2022/07/14 | 1,020 | 1,038 | 1,016.5 | 1,032.5 | -1.5 | -0.1% | 2,646,600 |
| 2022/07/13 | 1,037.5 | 1,047 | 1,033 | 1,034 | +5 | +0.5% | 4,107,800 |
| 2022/07/12 | 1,059 | 1,061 | 1,027 | 1,029 | -40 | -3.7% | 4,929,400 |
| 2022/07/11 | 1,075.5 | 1,075.5 | 1,058 | 1,069 | +13.5 | +1.3% | 3,056,400 |
| 2022/07/08 | 1,050 | 1,066.5 | 1,047.5 | 1,055.5 | +8.5 | +0.8% | 4,811,800 |
| 2022/07/07 | 1,038.5 | 1,051.5 | 1,033 | 1,047 | +20 | +1.9% | 3,526,500 |
| 2022/07/06 | 1,028 | 1,037 | 1,023.5 | 1,027 | -15 | -1.4% | 3,594,000 |
| 2022/07/05 | 1,052.5 | 1,052.5 | 1,035 | 1,042 | -3.5 | -0.3% | 3,339,900 |
| 2022/07/04 | 1,039 | 1,049 | 1,037.5 | 1,045.5 | +11.5 | +1.1% | 2,759,500 |
| 2022/07/01 | 1,047 | 1,049.5 | 1,028 | 1,034 | -2 | -0.2% | 4,162,800 |
| 2022/06/30 | 1,048 | 1,050 | 1,031 | 1,036 | -12.5 | -1.2% | 3,578,100 |
| 2022/06/29 | 1,066 | 1,066 | 1,044.5 | 1,048.5 | -13.5 | -1.3% | 2,926,300 |
| 2022/06/28 | 1,063.5 | 1,064 | 1,054 | 1,062 | +6.5 | +0.6% | 2,513,500 |
| 2022/06/27 | 1,060 | 1,064 | 1,049.5 | 1,055.5 | +17 | +1.6% | 2,443,100 |
| 2022/06/24 | 1,015 | 1,040 | 1,014.5 | 1,038.5 | +19 | +1.9% | 3,237,100 |
| 2022/06/23 | 1,031.5 | 1,041 | 1,012.5 | 1,019.5 | -22 | -2.1% | 3,796,500 |
| 2022/06/22 | 1,053 | 1,056 | 1,041.5 | 1,041.5 | ±0 | ±0% | 2,792,600 |
| 2022/06/21 | 1,039 | 1,049.5 | 1,033 | 1,041.5 | +11.5 | +1.1% | 2,884,700 |
| 2022/06/20 | 1,063 | 1,063.5 | 1,025.5 | 1,030 | -13.5 | -1.3% | 3,124,600 |
| 2022/06/17 | 1,035 | 1,055.5 | 1,033.5 | 1,043.5 | -21.5 | -2% | 5,998,400 |
| 2022/06/16 | 1,061.5 | 1,078.5 | 1,058.5 | 1,065 | +8 | +0.8% | 2,569,100 |
551～
600
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
