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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 1,220 | 1,223 | 1,209 | 1,222.5 | +26 | +2.2% | 2,689,900 |
| 2021/10/29 | 1,193.5 | 1,202 | 1,180 | 1,196.5 | +12 | +1% | 2,344,300 |
| 2021/10/28 | 1,201.5 | 1,205 | 1,178 | 1,184.5 | -25 | -2.1% | 2,367,300 |
| 2021/10/27 | 1,212.5 | 1,220 | 1,205.5 | 1,209.5 | +4.5 | +0.4% | 2,174,700 |
| 2021/10/26 | 1,208.5 | 1,213.5 | 1,201.5 | 1,205 | +8 | +0.7% | 1,691,700 |
| 2021/10/25 | 1,203 | 1,209.5 | 1,195.5 | 1,197 | -18 | -1.5% | 2,043,500 |
| 2021/10/22 | 1,206 | 1,222.5 | 1,202 | 1,215 | -6.5 | -0.5% | 2,412,100 |
| 2021/10/21 | 1,232 | 1,238.5 | 1,221.5 | 1,221.5 | +5.5 | +0.5% | 3,146,500 |
| 2021/10/20 | 1,225.5 | 1,228 | 1,215 | 1,216 | +5.5 | +0.5% | 2,228,800 |
| 2021/10/19 | 1,218.5 | 1,219.5 | 1,203 | 1,210.5 | -10 | -0.8% | 1,722,700 |
| 2021/10/18 | 1,225 | 1,228.5 | 1,205.5 | 1,220.5 | +3.5 | +0.3% | 2,059,200 |
| 2021/10/15 | 1,200 | 1,220 | 1,200 | 1,217 | +32 | +2.7% | 3,055,700 |
| 2021/10/14 | 1,170.5 | 1,187 | 1,167.5 | 1,185 | +10 | +0.9% | 2,599,900 |
| 2021/10/13 | 1,177.5 | 1,185.5 | 1,170.5 | 1,175 | -9 | -0.8% | 1,971,900 |
| 2021/10/12 | 1,174.5 | 1,184 | 1,170 | 1,184 | +3.5 | +0.3% | 2,022,700 |
| 2021/10/11 | 1,156 | 1,180.5 | 1,153 | 1,180.5 | +28 | +2.4% | 2,329,500 |
| 2021/10/08 | 1,153 | 1,164 | 1,152 | 1,152.5 | +16.5 | +1.5% | 2,658,600 |
| 2021/10/07 | 1,137.5 | 1,150.5 | 1,132.5 | 1,136 | -9.5 | -0.8% | 2,837,200 |
| 2021/10/06 | 1,145 | 1,163 | 1,128.5 | 1,145.5 | +8 | +0.7% | 3,366,600 |
| 2021/10/05 | 1,130.5 | 1,146 | 1,125.5 | 1,137.5 | -2.5 | -0.2% | 2,814,100 |
| 2021/10/04 | 1,171 | 1,173 | 1,130.5 | 1,140 | -20.5 | -1.8% | 3,493,500 |
| 2021/10/01 | 1,178 | 1,183 | 1,154.5 | 1,160.5 | -36 | -3% | 3,394,600 |
| 2021/09/30 | 1,216.5 | 1,219 | 1,192.5 | 1,196.5 | -16.5 | -1.4% | 3,381,500 |
| 2021/09/29 | 1,223.5 | 1,226 | 1,200 | 1,213 | -43 | -3.4% | 4,325,600 |
| 2021/09/28 | 1,243.5 | 1,261.5 | 1,229 | 1,256 | +15 | +1.2% | 4,749,700 |
| 2021/09/27 | 1,252.5 | 1,262.5 | 1,236 | 1,241 | +4 | +0.3% | 3,079,400 |
| 2021/09/24 | 1,254.5 | 1,254.5 | 1,232.5 | 1,237 | +22.5 | +1.9% | 3,544,100 |
| 2021/09/22 | 1,238.5 | 1,241.5 | 1,214.5 | 1,214.5 | -29 | -2.3% | 2,908,400 |
| 2021/09/21 | 1,246 | 1,251 | 1,239 | 1,243.5 | -21.5 | -1.7% | 3,522,100 |
| 2021/09/17 | 1,264.5 | 1,276 | 1,258 | 1,265 | +6 | +0.5% | 5,928,700 |
| 2021/09/16 | 1,265.5 | 1,265.5 | 1,253 | 1,259 | +5.5 | +0.4% | 2,784,900 |
| 2021/09/15 | 1,252.5 | 1,261.5 | 1,243 | 1,253.5 | -20 | -1.6% | 3,548,200 |
| 2021/09/14 | 1,270 | 1,286 | 1,259 | 1,273.5 | +12 | +1% | 4,595,900 |
| 2021/09/13 | 1,235.5 | 1,264.5 | 1,234.5 | 1,261.5 | +26.5 | +2.1% | 4,174,400 |
| 2021/09/10 | 1,213.5 | 1,237 | 1,208 | 1,235 | +30.5 | +2.5% | 5,909,600 |
| 2021/09/09 | 1,186 | 1,214.5 | 1,185.5 | 1,204.5 | +16 | +1.3% | 5,657,800 |
| 2021/09/08 | 1,172.5 | 1,188.5 | 1,169 | 1,188.5 | +14 | +1.2% | 3,690,900 |
| 2021/09/07 | 1,168 | 1,178 | 1,163.5 | 1,174.5 | +17.5 | +1.5% | 4,270,700 |
| 2021/09/06 | 1,168 | 1,176.5 | 1,154.5 | 1,157 | +7.5 | +0.7% | 3,711,900 |
| 2021/09/03 | 1,147.5 | 1,156 | 1,141 | 1,149.5 | +9.5 | +0.8% | 4,722,700 |
| 2021/09/02 | 1,144 | 1,150 | 1,137 | 1,140 | -4.5 | -0.4% | 2,235,500 |
| 2021/09/01 | 1,140 | 1,151 | 1,138.5 | 1,144.5 | +8.5 | +0.7% | 3,327,400 |
| 2021/08/31 | 1,125.5 | 1,143 | 1,122.5 | 1,136 | +0.5 | ±0% | 4,245,200 |
| 2021/08/30 | 1,126.5 | 1,135.5 | 1,123.5 | 1,135.5 | +21 | +1.9% | 3,896,300 |
| 2021/08/27 | 1,110.5 | 1,117 | 1,101 | 1,114.5 | -4 | -0.4% | 2,845,200 |
| 2021/08/26 | 1,124.5 | 1,129.5 | 1,117.5 | 1,118.5 | -21.5 | -1.9% | 3,771,000 |
| 2021/08/25 | 1,150 | 1,159 | 1,138.5 | 1,140 | -8.5 | -0.7% | 2,548,900 |
| 2021/08/24 | 1,144 | 1,158.5 | 1,142 | 1,148.5 | +10 | +0.9% | 3,145,200 |
| 2021/08/23 | 1,134.5 | 1,148.5 | 1,130.5 | 1,138.5 | +17 | +1.5% | 3,215,900 |
| 2021/08/20 | 1,137.5 | 1,144 | 1,121 | 1,121.5 | -32.5 | -2.8% | 4,036,800 |
751～
800
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
