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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,163 | 1,173 | 1,154 | 1,154 | -22.5 | -1.9% | 2,105,000 |
| 2021/08/18 | 1,169.5 | 1,186 | 1,164.5 | 1,176.5 | +14 | +1.2% | 2,021,000 |
| 2021/08/17 | 1,178.5 | 1,180 | 1,161.5 | 1,162.5 | -9.5 | -0.8% | 1,610,600 |
| 2021/08/16 | 1,190 | 1,190 | 1,167 | 1,172 | -26 | -2.2% | 2,409,500 |
| 2021/08/13 | 1,209 | 1,212 | 1,197 | 1,198 | -11 | -0.9% | 1,839,000 |
| 2021/08/12 | 1,202.5 | 1,222 | 1,201 | 1,209 | +21 | +1.8% | 2,426,900 |
| 2021/08/11 | 1,192.5 | 1,195 | 1,182.5 | 1,188 | +15 | +1.3% | 3,050,700 |
| 2021/08/10 | 1,195 | 1,204.5 | 1,171 | 1,173 | -22 | -1.8% | 4,106,500 |
| 2021/08/06 | 1,207.5 | 1,240.5 | 1,163 | 1,195 | -5.5 | -0.5% | 6,454,900 |
| 2021/08/05 | 1,200.5 | 1,209 | 1,197.5 | 1,200.5 | -5.5 | -0.5% | 1,808,700 |
| 2021/08/04 | 1,222 | 1,225.5 | 1,202.5 | 1,206 | -13 | -1.1% | 2,135,600 |
| 2021/08/03 | 1,208.5 | 1,223.5 | 1,207.5 | 1,219 | -5.5 | -0.4% | 1,805,700 |
| 2021/08/02 | 1,203 | 1,227.5 | 1,202 | 1,224.5 | +37.5 | +3.2% | 2,799,800 |
| 2021/07/30 | 1,209.5 | 1,213.5 | 1,187 | 1,187 | -18.5 | -1.5% | 2,725,100 |
| 2021/07/29 | 1,202.5 | 1,210.5 | 1,198.5 | 1,205.5 | +5 | +0.4% | 2,101,600 |
| 2021/07/28 | 1,190 | 1,206 | 1,189 | 1,200.5 | ±0 | ±0% | 2,494,500 |
| 2021/07/27 | 1,199 | 1,206.5 | 1,193.5 | 1,200.5 | +11 | +0.9% | 2,874,100 |
| 2021/07/26 | 1,207.5 | 1,209 | 1,185.5 | 1,189.5 | +9.5 | +0.8% | 3,788,100 |
| 2021/07/21 | 1,193.5 | 1,201 | 1,178.5 | 1,180 | +16.5 | +1.4% | 2,523,800 |
| 2021/07/20 | 1,160 | 1,176.5 | 1,159.5 | 1,163.5 | -13.5 | -1.1% | 3,200,900 |
| 2021/07/19 | 1,180 | 1,192 | 1,172 | 1,177 | -15.5 | -1.3% | 2,235,900 |
| 2021/07/16 | 1,188 | 1,204.5 | 1,185 | 1,192.5 | -12.5 | -1% | 4,195,700 |
| 2021/07/15 | 1,219 | 1,223 | 1,200 | 1,205 | -19 | -1.6% | 2,623,000 |
| 2021/07/14 | 1,212.5 | 1,232.5 | 1,208.5 | 1,224 | -13 | -1.1% | 2,514,600 |
| 2021/07/13 | 1,220.5 | 1,237.5 | 1,214.5 | 1,237 | +26.5 | +2.2% | 3,200,400 |
| 2021/07/12 | 1,199.5 | 1,222 | 1,195 | 1,210.5 | +40.5 | +3.5% | 4,434,600 |
| 2021/07/09 | 1,155 | 1,175.5 | 1,142 | 1,170 | -7.5 | -0.6% | 5,945,500 |
| 2021/07/08 | 1,197.5 | 1,202.5 | 1,177 | 1,177.5 | -26.5 | -2.2% | 4,455,100 |
| 2021/07/07 | 1,200.5 | 1,210 | 1,195.5 | 1,204 | -33 | -2.7% | 2,886,500 |
| 2021/07/06 | 1,242.5 | 1,243 | 1,228 | 1,237 | ±0 | ±0% | 1,453,800 |
| 2021/07/05 | 1,245 | 1,248 | 1,235.5 | 1,237 | -10.5 | -0.8% | 1,562,500 |
| 2021/07/02 | 1,225 | 1,249.5 | 1,221.5 | 1,247.5 | +19.5 | +1.6% | 3,199,600 |
| 2021/07/01 | 1,230 | 1,232.5 | 1,218 | 1,228 | +7.5 | +0.6% | 2,152,200 |
| 2021/06/30 | 1,233.5 | 1,243 | 1,220.5 | 1,220.5 | +3.5 | +0.3% | 2,708,800 |
| 2021/06/29 | 1,213 | 1,218 | 1,203 | 1,217 | -11.5 | -0.9% | 2,456,200 |
| 2021/06/28 | 1,235 | 1,240 | 1,225.5 | 1,228.5 | -4 | -0.3% | 1,891,100 |
| 2021/06/25 | 1,234 | 1,238.5 | 1,223.5 | 1,232.5 | +12 | +1% | 1,906,300 |
| 2021/06/24 | 1,218 | 1,223 | 1,208.5 | 1,220.5 | +0.5 | ±0% | 1,560,700 |
| 2021/06/23 | 1,226 | 1,232.5 | 1,216 | 1,220 | -14 | -1.1% | 2,104,200 |
| 2021/06/22 | 1,216 | 1,236 | 1,211.5 | 1,234 | +57 | +4.8% | 3,692,500 |
| 2021/06/21 | 1,195 | 1,197.5 | 1,169.5 | 1,177 | -43.5 | -3.6% | 3,749,000 |
| 2021/06/18 | 1,220 | 1,228.5 | 1,213.5 | 1,220.5 | -12.5 | -1% | 4,885,100 |
| 2021/06/17 | 1,244 | 1,249.5 | 1,224 | 1,233 | -21.5 | -1.7% | 2,997,900 |
| 2021/06/16 | 1,250 | 1,269 | 1,248.5 | 1,254.5 | +4 | +0.3% | 2,632,600 |
| 2021/06/15 | 1,250.5 | 1,264.5 | 1,245.5 | 1,250.5 | -4.5 | -0.4% | 2,032,100 |
| 2021/06/14 | 1,259.5 | 1,265.5 | 1,250.5 | 1,255 | +1.5 | +0.1% | 1,309,500 |
| 2021/06/11 | 1,269 | 1,271 | 1,245.5 | 1,253.5 | -12.5 | -1% | 3,054,200 |
| 2021/06/10 | 1,255.5 | 1,268.5 | 1,248.5 | 1,266 | +7 | +0.6% | 2,001,300 |
| 2021/06/09 | 1,273 | 1,274.5 | 1,256 | 1,259 | -16 | -1.3% | 2,437,200 |
| 2021/06/08 | 1,270.5 | 1,287.5 | 1,267 | 1,275 | +4.5 | +0.4% | 3,100,800 |
801～
850
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
